8.42
-0.22(-2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.64 | 8.42 | 8.42 | 8.79 | 8.35 | 94,178 |
| December 04, 2025 | 8.9 | 8.64 | 8.64 | 8.9 | 8.25 | 352,770 |
| December 03, 2025 | 8.9 | 8.64 | 8.64 | 8.97 | 8.59 | 133,050 |
| December 02, 2025 | 8.97 | 8.74 | 8.74 | 8.98 | 8.71 | 121,237 |
| December 01, 2025 | 8.85 | 8.77 | 8.77 | 8.94 | 8.7 | 180,484 |
| November 28, 2025 | 9.3 | 8.79 | 8.79 | 9.3 | 8.51 | 462,983 |
| November 27, 2025 | 9.29 | 9.01 | 9.01 | 9.29 | 8.95 | 110,656 |
| November 26, 2025 | 9.05 | 9.08 | 9.08 | 9.3 | 8.99 | 155,669 |
| November 25, 2025 | 9.01 | 8.9 | 8.9 | 9.16 | 8.75 | 1.33M |
| November 24, 2025 | 9.54 | 9.11 | 9.11 | 9.54 | 9 | 262,678 |
| November 21, 2025 | 9.69 | 9.47 | 9.47 | 9.76 | 9.4 | 292,572 |
| November 19, 2025 | 9.7 | 9.36 | 9.36 | 9.7 | 9.31 | 84,453 |
| November 18, 2025 | 9.5 | 9.52 | 9.52 | 9.87 | 9.1 | 1.12M |
| November 17, 2025 | 9.6 | 9.5 | 9.5 | 9.86 | 9.45 | 277,490 |
| November 14, 2025 | 9.56 | 9.63 | 9.63 | 9.79 | 9.52 | 57,596 |
| November 13, 2025 | 9.9 | 9.56 | 9.56 | 9.9 | 9.52 | 96,361 |
| November 12, 2025 | 9.45 | 9.68 | 9.68 | 9.88 | 9.45 | 469,761 |
| November 11, 2025 | 9.6 | 9.51 | 9.51 | 9.73 | 9.5 | 244,951 |
| November 10, 2025 | 9.7 | 9.59 | 9.59 | 9.71 | 9.48 | 945,869 |
| November 07, 2025 | 9.84 | 9.74 | 9.74 | 9.9 | 9.52 | 123,389 |
| November 06, 2025 | 10.2 | 9.84 | 9.84 | 10.2 | 9.8 | 413,903 |
| November 04, 2025 | 10 | 10 | 10 | 10.2 | 9.9 | 350,555 |
| November 03, 2025 | 10.19 | 10 | 10 | 10.27 | 9.96 | 651,246 |
| October 31, 2025 | 10.25 | 10.04 | 10.04 | 10.48 | 10 | 268,810 |
| October 30, 2025 | 10.2 | 10.07 | 10.07 | 10.27 | 10.01 | 292,766 |
| October 29, 2025 | 10.16 | 10.2 | 10.2 | 10.48 | 10.11 | 189,350 |
| October 28, 2025 | 10.19 | 10.16 | 10.16 | 11.15 | 10.11 | 1.37M |
| October 27, 2025 | 10.3 | 10.2 | 10.2 | 10.55 | 10 | 273,084 |
| October 24, 2025 | 10.5 | 10.16 | 10.16 | 10.5 | 10.09 | 89,608 |
| October 23, 2025 | 10.31 | 10.26 | 10.26 | 10.55 | 10.05 | 177,316 |
| October 21, 2025 | 10.5 | 10.31 | 10.31 | 10.5 | 9.32 | 74,368 |
| October 20, 2025 | 10.23 | 10.26 | 10.26 | 10.44 | 9.96 | 142,322 |
| October 17, 2025 | 10.8 | 10.23 | 10.23 | 10.8 | 9 | 721,545 |
| October 16, 2025 | 10.41 | 10.71 | 10.71 | 10.86 | 10.2 | 890,395 |
| October 15, 2025 | 10.71 | 10.4 | 10.4 | 11 | 10.3 | 358,783 |
| October 14, 2025 | 10.9 | 10.75 | 10.75 | 10.97 | 10.71 | 109,098 |
| October 13, 2025 | 11.06 | 10.98 | 10.98 | 11.24 | 10.7 | 336,005 |
| October 10, 2025 | 11 | 11.06 | 11.06 | 11.47 | 10.97 | 99,373 |
| October 09, 2025 | 11.09 | 11.1 | 11.1 | 11.26 | 10.73 | 1.93M |
| October 08, 2025 | 11.58 | 11.09 | 11.09 | 11.58 | 11.03 | 134,696 |
| October 07, 2025 | 11.37 | 11.23 | 11.23 | 11.59 | 11.01 | 968,263 |
| October 06, 2025 | 11.48 | 11.37 | 11.37 | 11.88 | 11.22 | 144,359 |
| October 03, 2025 | 11.65 | 11.24 | 11.24 | 11.75 | 10.7 | 119,431 |
| October 01, 2025 | 11.55 | 11.44 | 11.44 | 11.58 | 11.3 | 55,176 |
| September 30, 2025 | 11.4 | 11.31 | 11.31 | 11.74 | 11.12 | 628,751 |
| September 29, 2025 | 12 | 11.5 | 11.5 | 12 | 11.31 | 211,949 |
| September 26, 2025 | 12.1 | 11.81 | 11.81 | 12.1 | 11.76 | 90,229 |
| September 25, 2025 | 12.2 | 12.04 | 12.04 | 12.2 | 11.8 | 680,904 |
| September 24, 2025 | 12.08 | 11.99 | 11.99 | 12.08 | 11.94 | 208,103 |
| September 23, 2025 | 12.23 | 11.97 | 11.97 | 12.23 | 11.92 | 122,561 |
| September 22, 2025 | 12.11 | 12.11 | 12.11 | 12.34 | 12.01 | 75,476 |
| September 19, 2025 | 12.28 | 12.11 | 12.11 | 12.47 | 12.06 | 526,843 |
| September 18, 2025 | 12.01 | 12.24 | 12.24 | 12.7 | 12 | 422,546 |
| September 17, 2025 | 12.15 | 12.06 | 12.06 | 12.24 | 11.95 | 1.26M |
| September 16, 2025 | 12.03 | 12.04 | 12.04 | 12.18 | 11.99 | 677,547 |
| September 15, 2025 | 11.97 | 12.03 | 12.03 | 12.35 | 11.95 | 663,247 |
| September 12, 2025 | 12.28 | 11.96 | 11.96 | 12.28 | 11.91 | 147,018 |
| September 11, 2025 | 12.35 | 12.06 | 12.06 | 12.35 | 12.01 | 103,088 |
| September 10, 2025 | 12.05 | 12.05 | 12.05 | 12.4 | 12.01 | 139,642 |
| September 09, 2025 | 12.35 | 12.17 | 12.17 | 12.6 | 11.85 | 518,865 |