10.88
+0.02(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 10.87 | 10.88 | 10.88 | 11.2 | 10.67 | 46,964 |
| September 04, 2025 | 11.2 | 10.86 | 10.86 | 11.2 | 10.86 | 21,143 |
| September 03, 2025 | 11.05 | 11.01 | 11.01 | 11.05 | 10.75 | 75,629 |
| September 02, 2025 | 10.6 | 10.7 | 10.7 | 10.94 | 10.6 | 25,879 |
| September 01, 2025 | 10.03 | 10.53 | 10.53 | 10.53 | 10.03 | 40,297 |
| August 29, 2025 | 10.4 | 10.03 | 10.03 | 10.4 | 9.9 | 62,942 |
| August 28, 2025 | 11.13 | 10.4 | 10.4 | 11.13 | 10.3 | 34,440 |
| August 26, 2025 | 10.93 | 10.84 | 10.84 | 11.15 | 10.43 | 71,050 |
| August 25, 2025 | 11.25 | 10.93 | 10.93 | 11.25 | 10.83 | 123,274 |
| August 22, 2025 | 11.9 | 11.4 | 11.4 | 12 | 11 | 509,807 |
| August 21, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 217,283 |
| August 20, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 63,075 |
| August 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 30,956 |
| August 18, 2025 | 9.99 | 10.01 | 10.01 | 10.01 | 9.86 | 93,414 |
| August 14, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 32,301 |
| August 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 12,683 |
| August 12, 2025 | 8.9 | 9.18 | 9.18 | 9.18 | 8.9 | 10,413 |
| August 11, 2025 | 9 | 9 | 9 | 9 | 9 | 22,427 |
| August 08, 2025 | 8.88 | 9 | 9 | 9 | 8.88 | 57,227 |
| August 07, 2025 | 9.24 | 9.07 | 9.07 | 9.24 | 9.07 | 26,607 |
| August 06, 2025 | 9.45 | 9.26 | 9.26 | 9.45 | 9.26 | 34,116 |
| August 05, 2025 | 9.68 | 9.45 | 9.45 | 9.68 | 9.45 | 23,757 |
| August 04, 2025 | 9.69 | 9.65 | 9.65 | 9.69 | 9.65 | 17,757 |
| August 01, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.69 | 28,527 |
| July 31, 2025 | 9.9 | 9.89 | 9.89 | 9.95 | 9.89 | 22,375 |
| July 30, 2025 | 10.1 | 10.1 | 10.1 | 10.1 | 10.1 | 13,655 |
| July 29, 2025 | 10.53 | 10.31 | 10.31 | 10.53 | 10.31 | 15,115 |
| July 28, 2025 | 10.96 | 10.53 | 10.53 | 10.96 | 10.53 | 80,498 |
| July 25, 2025 | 10.97 | 10.75 | 10.75 | 10.97 | 10.75 | 68,378 |
| July 24, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 46,635 |
| July 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 52,239 |
| July 22, 2025 | 10.3 | 10.35 | 10.35 | 10.35 | 10.3 | 87,283 |
| July 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 54,621 |
| July 18, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 5,042 |
| July 17, 2025 | 9.41 | 9.77 | 9.77 | 9.77 | 9.41 | 10,944 |
| July 16, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 23,647 |
| July 15, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 14,966 |
| July 14, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 15,797 |
| July 11, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 7,522 |
| July 10, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 18,640 |
| July 09, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 22,607 |
| July 08, 2025 | 11.97 | 10.84 | 10.84 | 11.98 | 10.84 | 229,579 |
| July 07, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.15 | 150,305 |
| July 04, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.8 | 130,287 |
| July 03, 2025 | 10.36 | 10.37 | 10.37 | 10.37 | 10.01 | 130,157 |
| July 02, 2025 | 9.85 | 9.88 | 9.88 | 9.88 | 9.51 | 88,393 |
| July 01, 2025 | 9.38 | 9.41 | 9.41 | 9.41 | 9.1 | 118,526 |
| June 30, 2025 | 8.72 | 8.97 | 8.97 | 8.97 | 8.55 | 159,904 |
| June 27, 2025 | 8.65 | 8.55 | 8.55 | 8.65 | 8.5 | 59,702 |
| June 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 27,065 |
| June 25, 2025 | 8.49 | 8.65 | 8.65 | 8.65 | 8.49 | 82,988 |
| June 24, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 9,756 |
| June 23, 2025 | 8.34 | 8.33 | 8.33 | 8.35 | 8.33 | 31,842 |
| June 20, 2025 | 8.63 | 8.51 | 8.51 | 8.63 | 8.5 | 33,277 |
| June 19, 2025 | 8.65 | 8.63 | 8.63 | 8.65 | 8.63 | 6,029 |
| June 18, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.65 | 26,465 |
| June 17, 2025 | 8.8 | 8.66 | 8.66 | 8.8 | 8.66 | 12,010 |
| June 16, 2025 | 8.9 | 8.8 | 8.8 | 8.9 | 8.79 | 10,447 |
| June 13, 2025 | 9 | 8.97 | 8.97 | 9 | 8.95 | 11,953 |
| June 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 12,162 |