11.91
-0.01(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 12.16 | 11.91 | 11.91 | 12.2 | 11.85 | 283,308 |
| September 04, 2025 | 12.4 | 12.15 | 12.15 | 12.4 | 12.03 | 102,416 |
| September 03, 2025 | 12.3 | 12.16 | 12.16 | 12.3 | 12.09 | 103,501 |
| September 02, 2025 | 12.25 | 12.19 | 12.19 | 12.39 | 12.02 | 179,805 |
| September 01, 2025 | 12.3 | 12.18 | 12.18 | 12.45 | 12.02 | 895,118 |
| August 29, 2025 | 12.22 | 12.24 | 12.24 | 12.47 | 12.1 | 654,923 |
| August 28, 2025 | 12.34 | 12.34 | 12.34 | 12.75 | 12.16 | 543,910 |
| August 26, 2025 | 12.18 | 11.89 | 11.89 | 12.26 | 11.85 | 128,060 |
| August 25, 2025 | 12.2 | 12.08 | 12.08 | 12.49 | 12.02 | 301,088 |
| August 22, 2025 | 12.21 | 12.21 | 12.21 | 12.45 | 12.18 | 195,773 |
| August 21, 2025 | 12.66 | 12.53 | 12.53 | 12.76 | 12.43 | 280,421 |
| August 20, 2025 | 12.58 | 12.66 | 12.66 | 13.05 | 12.53 | 2.32M |
| August 19, 2025 | 12.45 | 12.58 | 12.58 | 12.95 | 12 | 832,844 |
| August 18, 2025 | 12.4 | 12.21 | 12.21 | 12.4 | 12.17 | 64,389 |
| August 14, 2025 | 12.34 | 12.16 | 12.16 | 12.4 | 12 | 198,413 |
| August 13, 2025 | 12.21 | 12.15 | 12.15 | 12.49 | 12 | 125,051 |
| August 12, 2025 | 12.41 | 12.11 | 12.11 | 12.52 | 12.05 | 280,505 |
| August 11, 2025 | 12.2 | 12.41 | 12.41 | 12.95 | 12.2 | 337,935 |
| August 08, 2025 | 12.5 | 12.33 | 12.33 | 12.69 | 12.22 | 231,110 |
| August 07, 2025 | 13 | 12.54 | 12.54 | 13 | 12.4 | 239,724 |
| August 06, 2025 | 12.33 | 12.97 | 12.97 | 13.03 | 12.33 | 1.33M |
| August 05, 2025 | 12.48 | 12.32 | 12.32 | 12.7 | 12.24 | 129,777 |
| August 04, 2025 | 12.9 | 12.45 | 12.45 | 12.9 | 12.41 | 52,404 |
| August 01, 2025 | 12.26 | 12.7 | 12.7 | 13.1 | 12.24 | 1.06M |
| July 31, 2025 | 12.51 | 12.34 | 12.34 | 12.51 | 12.25 | 88,455 |
| July 30, 2025 | 12.54 | 12.43 | 12.43 | 12.68 | 12.28 | 106,699 |
| July 29, 2025 | 12.3 | 12.32 | 12.32 | 12.9 | 12.16 | 307,255 |
| July 28, 2025 | 12.39 | 12.28 | 12.28 | 12.6 | 12.2 | 380,035 |
| July 25, 2025 | 12.55 | 12.39 | 12.39 | 12.66 | 12.25 | 99,146 |
| July 24, 2025 | 12.61 | 12.54 | 12.54 | 12.82 | 12.46 | 346,291 |
| July 23, 2025 | 12.74 | 12.58 | 12.58 | 12.74 | 12.51 | 91,102 |
| July 22, 2025 | 13.2 | 12.64 | 12.64 | 13.4 | 12.42 | 398,651 |
| July 21, 2025 | 12.65 | 13.15 | 13.15 | 13.59 | 12.6 | 742,684 |
| July 18, 2025 | 12.89 | 12.77 | 12.77 | 13.08 | 12.6 | 160,227 |
| July 17, 2025 | 13 | 12.99 | 12.99 | 13.12 | 12.9 | 293,615 |
| July 16, 2025 | 12.55 | 12.89 | 12.89 | 13.24 | 12.48 | 1.76M |
| July 15, 2025 | 12.48 | 12.54 | 12.54 | 12.68 | 12.07 | 1.02M |
| July 14, 2025 | 12.4 | 12.47 | 12.47 | 12.81 | 12.3 | 505,630 |
| July 11, 2025 | 12.79 | 12.76 | 12.76 | 13.12 | 12.75 | 580,864 |
| July 10, 2025 | 12.76 | 12.79 | 12.79 | 13 | 12.75 | 453,088 |
| July 09, 2025 | 12.73 | 12.76 | 12.76 | 12.89 | 12.6 | 829,650 |
| July 08, 2025 | 12 | 12.64 | 12.64 | 12.77 | 11.91 | 1.48M |
| July 07, 2025 | 11.48 | 11.81 | 11.81 | 12.95 | 11.48 | 734,386 |
| July 04, 2025 | 11.49 | 11.43 | 11.43 | 11.54 | 11.34 | 689,055 |
| July 03, 2025 | 11.53 | 11.45 | 11.45 | 11.99 | 11.27 | 1.17M |
| July 02, 2025 | 11.49 | 11.48 | 11.48 | 12 | 11.45 | 945,857 |
| July 01, 2025 | 11.83 | 11.51 | 11.51 | 11.83 | 11.42 | 485,904 |
| June 30, 2025 | 11.55 | 11.6 | 11.6 | 11.74 | 11.49 | 274,854 |
| June 27, 2025 | 12.1 | 11.54 | 11.54 | 12.1 | 10.91 | 862,315 |
| June 26, 2025 | 12.12 | 11.86 | 11.86 | 12.15 | 11.8 | 414,408 |
| June 25, 2025 | 12.39 | 12.11 | 12.11 | 12.39 | 12.02 | 349,272 |
| June 24, 2025 | 12.3 | 12.07 | 12.07 | 12.5 | 12 | 1.41M |
| June 23, 2025 | 12.46 | 12.18 | 12.18 | 12.54 | 12.05 | 624,511 |
| June 20, 2025 | 12.5 | 12.46 | 12.46 | 12.7 | 12.42 | 143,026 |
| June 19, 2025 | 12.5 | 12.51 | 12.51 | 12.73 | 12.22 | 296,688 |
| June 18, 2025 | 12.68 | 12.4 | 12.4 | 12.77 | 12.37 | 450,397 |
| June 17, 2025 | 12.82 | 12.68 | 12.68 | 13.05 | 12.6 | 169,108 |
| June 16, 2025 | 13 | 12.97 | 12.97 | 13.17 | 12.68 | 811,213 |
| June 13, 2025 | 12.46 | 12.98 | 12.98 | 13.05 | 12.26 | 1.35M |
| June 12, 2025 | 12.59 | 12.45 | 12.45 | 13.01 | 12.39 | 903,655 |
