9.88
-0.11(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 9.7 | 9.88 | 9.88 | 10.04 | 9.7 | 35,703 |
| October 29, 2025 | 9.91 | 9.99 | 9.99 | 10.08 | 9.25 | 267,798 |
| October 28, 2025 | 10.2 | 9.91 | 9.91 | 10.2 | 9.87 | 95,290 |
| October 27, 2025 | 10.13 | 10.05 | 10.05 | 10.25 | 9.8 | 202,552 |
| October 24, 2025 | 10.03 | 10.13 | 10.13 | 10.24 | 9.73 | 197,729 |
| October 23, 2025 | 10.02 | 10.03 | 10.03 | 10.1 | 9.82 | 62,862 |
| October 21, 2025 | 9.7 | 9.99 | 9.99 | 10.37 | 9.7 | 92,166 |
| October 20, 2025 | 10.15 | 9.97 | 9.97 | 10.34 | 9.9 | 190,461 |
| October 17, 2025 | 10.39 | 10.15 | 10.15 | 10.39 | 10.05 | 28,502 |
| October 16, 2025 | 10.59 | 10.18 | 10.18 | 10.59 | 10.1 | 99,632 |
| October 15, 2025 | 10.19 | 10.3 | 10.3 | 10.38 | 10.19 | 61,254 |
| October 14, 2025 | 10.39 | 10.39 | 10.39 | 10.45 | 10.23 | 196,281 |
| October 13, 2025 | 10.2 | 10.17 | 10.17 | 10.25 | 10.02 | 182,870 |
| October 10, 2025 | 10.27 | 10.27 | 10.27 | 10.38 | 10.02 | 78,712 |
| October 09, 2025 | 10.34 | 10.22 | 10.22 | 10.35 | 10 | 86,596 |
| October 08, 2025 | 10.36 | 10.17 | 10.17 | 10.39 | 10 | 121,324 |
| October 07, 2025 | 10.35 | 10.14 | 10.14 | 10.44 | 10.1 | 77,780 |
| October 06, 2025 | 10.38 | 10.33 | 10.33 | 10.49 | 10.17 | 56,271 |
| October 03, 2025 | 10.6 | 10.38 | 10.38 | 10.6 | 10.3 | 60,008 |
| October 01, 2025 | 10.68 | 10.4 | 10.4 | 10.68 | 10.1 | 44,294 |
| September 30, 2025 | 10.61 | 10.48 | 10.48 | 10.73 | 10.15 | 83,881 |
| September 29, 2025 | 10.67 | 10.3 | 10.3 | 10.67 | 10.21 | 79,825 |
| September 26, 2025 | 10.14 | 10.46 | 10.46 | 11.17 | 10.11 | 209,734 |
| September 25, 2025 | 10.61 | 10.32 | 10.32 | 10.61 | 10.28 | 98,200 |
| September 24, 2025 | 11.07 | 10.62 | 10.62 | 11.25 | 10.6 | 125,277 |
| September 23, 2025 | 11.25 | 11.07 | 11.07 | 11.44 | 11.06 | 74,160 |
| September 22, 2025 | 11.5 | 11.21 | 11.21 | 11.8 | 11.2 | 203,418 |
| September 19, 2025 | 11.2 | 11.03 | 11.03 | 11.2 | 10.95 | 111,333 |
| September 18, 2025 | 11.44 | 10.98 | 10.98 | 11.44 | 10.95 | 135,219 |
| September 17, 2025 | 10.95 | 11.23 | 11.23 | 11.3 | 10.8 | 195,638 |
| September 16, 2025 | 10.89 | 10.86 | 10.81 | 10.95 | 10.71 | 101,192 |
| September 15, 2025 | 10.62 | 10.8 | 10.75 | 10.82 | 10.5 | 82,216 |
| September 12, 2025 | 10.84 | 10.62 | 10.62 | 10.84 | 10.52 | 26,737 |
| September 11, 2025 | 10.57 | 10.65 | 10.65 | 10.85 | 10.52 | 50,005 |
| September 10, 2025 | 10.81 | 10.57 | 10.57 | 10.81 | 10.41 | 105,822 |
| September 09, 2025 | 10.59 | 10.64 | 10.64 | 10.99 | 10.4 | 103,392 |
| September 08, 2025 | 11.3 | 10.54 | 10.54 | 11.3 | 10.41 | 108,478 |
| September 05, 2025 | 10.99 | 10.96 | 10.96 | 11.2 | 10.5 | 118,225 |
| September 04, 2025 | 10.95 | 10.69 | 10.69 | 11.3 | 10.6 | 92,242 |
| September 03, 2025 | 10.97 | 10.93 | 10.93 | 11 | 10.81 | 143,031 |
| September 02, 2025 | 11 | 10.97 | 10.97 | 11 | 10.39 | 112,805 |
| September 01, 2025 | 11.33 | 10.82 | 10.82 | 11.33 | 10.61 | 59,422 |
| August 29, 2025 | 11.19 | 10.97 | 10.97 | 11.4 | 10.8 | 178,611 |
| August 28, 2025 | 11.2 | 11.11 | 11.11 | 11.4 | 10.93 | 33,148 |
| August 26, 2025 | 11.4 | 11.2 | 11.2 | 11.4 | 11.15 | 17,818 |
| August 25, 2025 | 11.48 | 11.4 | 11.4 | 11.55 | 11.11 | 57,871 |
| August 22, 2025 | 11.48 | 11.43 | 11.43 | 11.7 | 11.25 | 84,112 |
| August 21, 2025 | 11.1 | 11.49 | 11.49 | 11.68 | 11.1 | 83,269 |
| August 20, 2025 | 10.99 | 11.27 | 11.27 | 11.35 | 10.76 | 143,189 |
| August 19, 2025 | 11 | 10.82 | 10.82 | 11 | 10.5 | 158,978 |
| August 18, 2025 | 11 | 11.02 | 11.02 | 11.39 | 10.7 | 347,299 |
| August 14, 2025 | 11.18 | 11.18 | 11.18 | 11.7 | 11.18 | 432,295 |
| August 13, 2025 | 11.93 | 11.77 | 11.77 | 12 | 11.5 | 119,303 |
| August 12, 2025 | 12.2 | 11.76 | 11.76 | 12.2 | 11.4 | 136,214 |
| August 11, 2025 | 11.99 | 11.89 | 11.89 | 12.2 | 11.61 | 88,988 |
| August 08, 2025 | 12.18 | 11.82 | 11.82 | 12.49 | 11.7 | 75,775 |
| August 07, 2025 | 12.67 | 12.2 | 12.2 | 12.67 | 12.11 | 68,092 |
| August 06, 2025 | 12.86 | 12.48 | 12.48 | 12.98 | 12.35 | 100,775 |
| August 05, 2025 | 13.2 | 12.86 | 12.86 | 13.2 | 12.7 | 52,304 |
| August 04, 2025 | 13.07 | 12.87 | 12.87 | 13.07 | 12.65 | 38,941 |