10.24
+0.48(+4.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 9.95 | 9.76 | 9.76 | 9.95 | 9.61 | 67,503 | 
| October 29, 2025 | 10.06 | 9.85 | 9.85 | 10.06 | 9.73 | 80,894 | 
| October 28, 2025 | 10.16 | 9.88 | 9.88 | 10.16 | 9.76 | 104,810 | 
| October 27, 2025 | 9.89 | 9.97 | 9.97 | 10.24 | 9.77 | 112,899 | 
| October 24, 2025 | 10.28 | 10.16 | 10.16 | 10.39 | 9.95 | 74,466 | 
| October 23, 2025 | 10.39 | 10.22 | 10.22 | 10.49 | 10 | 112,358 | 
| October 21, 2025 | 10.24 | 10.2 | 10.2 | 10.24 | 9.72 | 77,679 | 
| October 20, 2025 | 10.25 | 9.94 | 9.94 | 10.33 | 9.6 | 299,621 | 
| October 17, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.75 | 173,229 | 
| October 16, 2025 | 9.74 | 10.11 | 10.11 | 10.24 | 9.53 | 95,122 | 
| October 15, 2025 | 10.36 | 9.93 | 9.93 | 10.36 | 9.5 | 145,878 | 
| October 14, 2025 | 10.04 | 9.88 | 9.88 | 10.04 | 9.58 | 127,155 | 
| October 13, 2025 | 10.1 | 9.94 | 9.94 | 10.69 | 9.91 | 302,530 | 
| October 10, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 9.86 | 872,576 | 
| October 09, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 32,681 | 
| October 08, 2025 | 9.29 | 9.48 | 9.48 | 9.48 | 9.05 | 222,112 | 
| October 07, 2025 | 9.48 | 9.03 | 9.03 | 9.68 | 9.01 | 479,285 | 
| October 06, 2025 | 10.05 | 9.49 | 9.49 | 10.14 | 9.49 | 408,559 | 
| October 03, 2025 | 10.3 | 9.99 | 9.99 | 10.9 | 9.98 | 714,735 | 
| October 01, 2025 | 10.73 | 10.51 | 10.51 | 11.29 | 10.51 | 686,125 | 
| September 30, 2025 | 10.78 | 11.07 | 11.07 | 11.25 | 10.55 | 228,833 | 
| September 29, 2025 | 9.92 | 10.78 | 10.78 | 10.97 | 9.92 | 1.17M | 
| September 26, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 51,949 | 
| September 25, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 52,099 | 
| September 24, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 113,753 | 
| September 23, 2025 | 12.97 | 12.2 | 12.2 | 12.97 | 12.11 | 349,100 | 
| September 22, 2025 | 13 | 12.75 | 12.75 | 13.12 | 12.41 | 171,085 | 
| September 19, 2025 | 11.95 | 12.62 | 12.62 | 12.63 | 11.92 | 340,117 | 
| September 18, 2025 | 12.12 | 12.03 | 12.03 | 12.38 | 11.86 | 206,983 | 
| September 17, 2025 | 12.25 | 12.1 | 12.1 | 12.34 | 11.77 | 216,905 | 
| September 16, 2025 | 12 | 12.09 | 12.09 | 12.27 | 11.9 | 227,953 | 
| September 15, 2025 | 11.89 | 11.97 | 11.97 | 12.3 | 11.39 | 379,151 | 
| September 12, 2025 | 12.33 | 11.89 | 11.89 | 12.33 | 11.71 | 191,424 | 
| September 11, 2025 | 12.13 | 11.93 | 11.93 | 12.6 | 11.65 | 275,778 | 
| September 10, 2025 | 12.48 | 12.13 | 12.13 | 12.49 | 12.07 | 256,147 | 
| September 09, 2025 | 13.24 | 12.49 | 12.49 | 13.24 | 12.45 | 266,502 | 
| September 08, 2025 | 13.78 | 12.96 | 12.96 | 13.82 | 12.51 | 455,806 | 
| September 05, 2025 | 13.6 | 13.17 | 13.17 | 13.6 | 12.46 | 1.49M | 
| September 04, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 45,785 | 
| September 03, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 33,485 | 
| September 02, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 77,811 | 
| September 01, 2025 | 10.68 | 11.21 | 11.21 | 11.21 | 10.62 | 105,866 | 
| August 29, 2025 | 10.48 | 10.68 | 10.68 | 10.8 | 10.4 | 207,039 | 
| August 28, 2025 | 10.06 | 10.48 | 10.48 | 10.7 | 10.06 | 119,197 | 
| August 26, 2025 | 10.5 | 10.4 | 10.4 | 10.98 | 10.23 | 158,300 | 
| August 25, 2025 | 10.9 | 10.69 | 10.69 | 11 | 10.35 | 205,207 | 
| August 22, 2025 | 10.2 | 10.6 | 10.6 | 10.98 | 10.07 | 658,592 | 
| August 21, 2025 | 10.71 | 10.6 | 10.6 | 10.83 | 10.46 | 684,427 | 
| August 20, 2025 | 9.5 | 10.32 | 10.32 | 10.32 | 9.5 | 921,025 | 
| August 19, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 270,727 | 
| August 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 121,338 | 
| August 14, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 308,492 | 
| August 13, 2025 | 11.9 | 11.48 | 11.48 | 12.09 | 11.48 | 1.06M | 
| August 12, 2025 | 12.51 | 12.09 | 12.09 | 12.99 | 12.09 | 375,982 | 
| August 11, 2025 | 13.3 | 12.73 | 12.73 | 13.35 | 12.68 | 433,647 | 
| August 08, 2025 | 12.15 | 13.35 | 13.35 | 13.42 | 12.15 | 971,947 | 
| August 07, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 52,007 | 
| August 06, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 106,419 | 
| August 05, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 53,706 | 
| August 04, 2025 | 15.72 | 14.93 | 14.93 | 15.72 | 14.93 | 334,599 |