9.14
+0.51(+5.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.5 | 9.14 | 9.14 | 10 | 8.5 | 195,415 |
| January 13, 2026 | 7.82 | 8.38 | 8.38 | 8.39 | 7.82 | 59,170 |
| January 12, 2026 | 8.46 | 8.02 | 8.02 | 8.46 | 7.78 | 15,232 |
| January 09, 2026 | 8.09 | 8.05 | 8.05 | 8.29 | 7.36 | 67,774 |
| January 08, 2026 | 8 | 7.93 | 7.93 | 8.19 | 7.8 | 10,541 |
| January 07, 2026 | 7.85 | 7.88 | 7.88 | 8.26 | 7.8 | 18,711 |
| January 06, 2026 | 7.8 | 8.05 | 8.05 | 8.3 | 7.65 | 37,163 |
| January 05, 2026 | 8.28 | 7.87 | 7.87 | 8.3 | 7.71 | 39,062 |
| January 02, 2026 | 7.79 | 8.15 | 8.15 | 8.2 | 7.72 | 25,526 |
| January 01, 2026 | 7.95 | 7.95 | 7.95 | 8.09 | 7.65 | 32,722 |
| December 31, 2025 | 7.85 | 7.79 | 7.79 | 8.19 | 7.65 | 14,266 |
| December 30, 2025 | 8.09 | 7.85 | 7.85 | 8.3 | 6.71 | 40,805 |
| December 29, 2025 | 8.31 | 8.14 | 8.14 | 8.34 | 8.08 | 20,558 |
| December 26, 2025 | 7.97 | 8.16 | 8.16 | 8.39 | 7.95 | 24,477 |
| December 24, 2025 | 8.54 | 8 | 7.97 | 8.54 | 7.25 | 45,301 |
| December 23, 2025 | 8.38 | 8.23 | 8.23 | 8.84 | 8.01 | 73,867 |
| December 22, 2025 | 8.45 | 8.49 | 8.49 | 8.94 | 8.35 | 26,349 |
| December 19, 2025 | 8.97 | 8.45 | 8.45 | 8.97 | 8.35 | 23,464 |
| December 18, 2025 | 8.51 | 8.62 | 8.62 | 9.02 | 8.26 | 21,176 |
| December 17, 2025 | 8.88 | 8.51 | 8.51 | 8.95 | 8.34 | 13,407 |
| December 16, 2025 | 9.1 | 8.63 | 8.63 | 9.1 | 8.54 | 39,934 |
| December 15, 2025 | 9.34 | 8.88 | 8.88 | 9.34 | 8.51 | 106,561 |
| December 12, 2025 | 8.88 | 8.53 | 8.53 | 8.88 | 8.28 | 25,560 |
| December 11, 2025 | 8.2 | 8.57 | 8.57 | 9.11 | 8.17 | 39,116 |
| December 10, 2025 | 8.09 | 8.19 | 8.19 | 8.43 | 8.09 | 5,717 |
| December 09, 2025 | 8.2 | 8.08 | 8.08 | 8.55 | 8.06 | 41,107 |
| December 08, 2025 | 8.62 | 8.17 | 8.17 | 9.3 | 8.1 | 59,127 |
| December 05, 2025 | 8.59 | 8.45 | 8.45 | 8.78 | 8.2 | 44,042 |
| December 04, 2025 | 8.9 | 8.48 | 8.48 | 8.9 | 8.19 | 50,864 |
| December 03, 2025 | 8.64 | 8.72 | 8.72 | 8.9 | 8.5 | 187,978 |
| December 02, 2025 | 8.5 | 8.39 | 8.39 | 8.55 | 8.14 | 230,885 |
| December 01, 2025 | 8.05 | 8.3 | 8.3 | 8.38 | 7.96 | 160,912 |
| November 28, 2025 | 7.92 | 7.92 | 7.92 | 8.02 | 7.76 | 22,745 |
| November 27, 2025 | 8.05 | 7.92 | 7.92 | 8.13 | 7.7 | 12,997 |
| November 26, 2025 | 7.79 | 7.9 | 7.9 | 7.98 | 7.61 | 29,004 |
| November 25, 2025 | 8 | 7.65 | 7.65 | 8 | 7.58 | 16,047 |
| November 24, 2025 | 8.22 | 7.74 | 7.74 | 8.22 | 7.62 | 9,477 |
| November 21, 2025 | 7.67 | 7.89 | 7.89 | 8.09 | 7.64 | 14,036 |
| November 19, 2025 | 7.99 | 8.08 | 8.08 | 8.2 | 7.51 | 43,672 |
| November 18, 2025 | 7.3 | 7.99 | 7.99 | 8.59 | 7.3 | 118,933 |
| November 17, 2025 | 7.54 | 7.82 | 7.82 | 8.01 | 7.37 | 44,139 |
| November 14, 2025 | 7.44 | 7.33 | 7.33 | 7.44 | 7.06 | 13,896 |
| November 13, 2025 | 7.37 | 7.18 | 7.18 | 7.54 | 6.82 | 47,161 |
| November 12, 2025 | 7.99 | 7.37 | 7.37 | 7.99 | 6.89 | 57,464 |
| November 11, 2025 | 7.75 | 7.66 | 7.66 | 7.75 | 7.49 | 7,931 |
| November 10, 2025 | 7.6 | 7.55 | 7.55 | 7.83 | 7.4 | 17,835 |
| November 07, 2025 | 8.08 | 7.59 | 7.59 | 8.08 | 7.55 | 18,232 |
| November 06, 2025 | 8.16 | 7.76 | 7.76 | 8.16 | 7.75 | 14,949 |
| November 04, 2025 | 7.66 | 7.8 | 7.8 | 8.16 | 7.66 | 31,042 |
| November 03, 2025 | 8.26 | 7.84 | 7.84 | 8.26 | 7.66 | 32,788 |
| October 31, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 7.74 | 18,149 |
| October 30, 2025 | 7.94 | 8.04 | 8.04 | 8.45 | 7.94 | 51,587 |
| October 29, 2025 | 7.55 | 7.94 | 7.94 | 7.98 | 7.39 | 48,287 |
| October 28, 2025 | 7.6 | 7.54 | 7.54 | 7.72 | 7.24 | 14,335 |
| October 27, 2025 | 7.6 | 7.63 | 7.63 | 7.85 | 7.48 | 17,379 |
| October 24, 2025 | 7.68 | 7.64 | 7.64 | 7.94 | 7.1 | 45,677 |
| October 23, 2025 | 7.73 | 7.45 | 7.45 | 7.81 | 7.43 | 17,446 |
| October 21, 2025 | 7.76 | 7.55 | 7.55 | 7.76 | 7.38 | 5,628 |
| October 20, 2025 | 7.18 | 7.51 | 7.51 | 7.63 | 7.18 | 10,089 |
| October 17, 2025 | 7.48 | 7.35 | 7.35 | 7.67 | 7.3 | 5,618 |