9.04
-0.02(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 9.06 | 9.04 | 9.04 | 9.23 | 8.96 | 1.26M |
| August 21, 2025 | 9.48 | 9.06 | 9.06 | 9.59 | 9.03 | 2.35M |
| August 20, 2025 | 9.04 | 9.41 | 9.41 | 9.43 | 9.04 | 3.27M |
| August 19, 2025 | 8.74 | 8.99 | 8.99 | 8.99 | 8.65 | 1.94M |
| August 18, 2025 | 8.73 | 8.57 | 8.57 | 8.86 | 8.32 | 1.25M |
| August 14, 2025 | 8.69 | 8.7 | 8.7 | 8.8 | 8.55 | 559,192 |
| August 13, 2025 | 8.9 | 8.65 | 8.65 | 8.9 | 8.41 | 1.12M |
| August 12, 2025 | 8.77 | 8.79 | 8.79 | 8.96 | 8.4 | 643,787 |
| August 11, 2025 | 8.9 | 8.67 | 8.67 | 9 | 8.5 | 542,037 |
| August 08, 2025 | 8.99 | 8.8 | 8.8 | 9.15 | 8.66 | 1.09M |
| August 07, 2025 | 8.25 | 8.96 | 8.96 | 8.99 | 8.25 | 1.46M |
| August 06, 2025 | 8.9 | 8.57 | 8.57 | 8.9 | 8.5 | 1.76M |
| August 05, 2025 | 9.05 | 8.88 | 8.88 | 9.05 | 8.61 | 1.24M |
| August 04, 2025 | 9.1 | 9.01 | 9.01 | 9.19 | 8.99 | 1.03M |
| August 01, 2025 | 9.24 | 9.04 | 9.04 | 9.35 | 8.73 | 1.74M |
| July 31, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.05 | 1.66M |
| July 30, 2025 | 9.62 | 9.32 | 9.32 | 9.63 | 9.21 | 1.32M |
| July 29, 2025 | 9.5 | 9.47 | 9.47 | 9.63 | 9.3 | 1.14M |
| July 28, 2025 | 9.93 | 9.5 | 9.5 | 10.15 | 9.46 | 1.72M |
| July 25, 2025 | 10.22 | 9.88 | 9.88 | 10.22 | 9.62 | 1.45M |
| July 24, 2025 | 10.2 | 10.07 | 10.07 | 10.2 | 9.99 | 2.33M |
| July 23, 2025 | 10.03 | 9.99 | 9.99 | 10.05 | 9.8 | 2.39M |
| July 22, 2025 | 9.97 | 9.73 | 9.73 | 9.97 | 9.58 | 797,542 |
| July 21, 2025 | 9.99 | 9.64 | 9.64 | 9.99 | 9.61 | 1.34M |
| July 18, 2025 | 9.81 | 9.82 | 9.82 | 9.91 | 9.5 | 1.56M |
| July 17, 2025 | 10.08 | 9.85 | 9.85 | 10.08 | 9.8 | 830,621 |
| July 16, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.75 | 1.04M |
| July 15, 2025 | 9.82 | 9.89 | 9.89 | 9.97 | 9.8 | 744,670 |
| July 14, 2025 | 9.85 | 9.82 | 9.82 | 9.99 | 9.73 | 763,966 |
| July 11, 2025 | 9.96 | 9.89 | 9.89 | 10.04 | 9.81 | 875,200 |
| July 10, 2025 | 10.07 | 9.96 | 9.96 | 10.24 | 9.9 | 824,691 |
| July 09, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.85 | 701,290 |
| July 08, 2025 | 9.93 | 9.95 | 9.95 | 10.08 | 9.9 | 1.04M |
| July 07, 2025 | 10 | 10.01 | 10.01 | 10.15 | 9.9 | 940,918 |
| July 04, 2025 | 9.94 | 10.09 | 10.09 | 10.24 | 9.43 | 1.07M |
| July 03, 2025 | 9.94 | 9.91 | 9.91 | 10 | 9.9 | 1.28M |
| July 02, 2025 | 10.39 | 9.9 | 9.9 | 10.42 | 9.84 | 2.5M |
| July 01, 2025 | 10.47 | 10.32 | 10.32 | 10.6 | 10.05 | 3.22M |
| June 30, 2025 | 10.12 | 10.18 | 10.18 | 10.18 | 9.8 | 2.28M |
| June 27, 2025 | 9.99 | 9.7 | 9.7 | 9.99 | 9.6 | 866,014 |
| June 26, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 581,067 |
| June 25, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 384,175 |
| June 24, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 692,033 |
| June 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 494,308 |
| June 20, 2025 | 9.3 | 9.32 | 9.32 | 9.4 | 9.3 | 490,614 |
| June 19, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 367,993 |
| June 18, 2025 | 9.56 | 9.69 | 9.69 | 9.83 | 9.56 | 658,288 |
| June 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 795,219 |
| June 16, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 656,962 |
| June 13, 2025 | 10.29 | 10.06 | 10.06 | 10.29 | 10.06 | 1.13M |
| June 12, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 666,648 |
| June 11, 2025 | 9.88 | 10.07 | 10.07 | 10.07 | 9.88 | 1.13M |
| June 10, 2025 | 9.79 | 9.88 | 9.88 | 9.88 | 9.79 | 1.11M |
| June 09, 2025 | 9.61 | 9.7 | 9.7 | 9.7 | 9.61 | 680,854 |
| June 06, 2025 | 9.69 | 9.51 | 9.51 | 9.69 | 9.49 | 941,829 |
| June 05, 2025 | 9.89 | 9.69 | 9.69 | 9.89 | 9.69 | 866,602 |
| June 04, 2025 | 10.1 | 9.89 | 9.89 | 10.1 | 9.89 | 694,112 |
| June 03, 2025 | 10.12 | 10.1 | 10.1 | 10.12 | 10.1 | 827,567 |
| June 02, 2025 | 9.74 | 9.93 | 9.93 | 9.93 | 9.74 | 680,777 |
| May 30, 2025 | 9.94 | 9.74 | 9.74 | 9.94 | 9.74 | 1.1M |