10.45
-0.56(-5.09%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
August 01, 2025 | 15.45 | 15.72 | 15.72 | 15.72 | 15.44 | 481,621 |
July 31, 2025 | 13.66 | 14.98 | 14.98 | 14.99 | 13.66 | 601,032 |
July 30, 2025 | 14.16 | 14.28 | 14.28 | 15.39 | 14.03 | 2.55M |
July 29, 2025 | 14.77 | 14.77 | 14.77 | 15.24 | 14.77 | 1.15M |
July 28, 2025 | 15.5 | 15.55 | 15.55 | 16.5 | 15.5 | 2.88M |
July 25, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 3,163 |
July 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 10,735 |
July 23, 2025 | 17 | 17 | 17 | 17 | 17 | 10,087 |
July 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 159,762 |
July 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 13,529 |
July 18, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 73,907 |
July 17, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 24,285 |
July 16, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 32,661 |
July 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 15,124 |
July 14, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 61,839 |
July 11, 2025 | 20.84 | 20.03 | 20.03 | 20.84 | 20.03 | 468,835 |
July 10, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 70,165 |
July 09, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 822,464 |
July 08, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 17,166 |
July 07, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 32,985 |
July 04, 2025 | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | 26,789 |
July 03, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 49,858 |