10.44
+0.26(+2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.28M |
| May 28, 2025 | 10.28 | 10.15 | 10.15 | 10.28 | 10.15 | 1.41M |
| May 27, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 879,850 |
| May 26, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 715,294 |
| May 23, 2025 | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 380,187 |
| May 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 257,001 |
| May 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 708,799 |
| May 20, 2025 | 11.5 | 11.49 | 11.49 | 11.53 | 11.29 | 6.61M |
| May 19, 2025 | 10.47 | 10.99 | 10.99 | 10.99 | 10.47 | 4.22M |
| May 16, 2025 | 10.08 | 10.47 | 10.47 | 10.48 | 9.87 | 4.14M |
| May 15, 2025 | 10.17 | 9.99 | 9.99 | 10.25 | 9.89 | 2.95M |
| May 14, 2025 | 10.17 | 10.07 | 10.07 | 10.17 | 9.9 | 3.97M |
| May 13, 2025 | 9.69 | 9.74 | 9.74 | 9.74 | 9.09 | 1.75M |
| May 12, 2025 | 9.04 | 9.28 | 9.28 | 9.28 | 9.04 | 3.74M |
| May 09, 2025 | 9 | 8.84 | 8.84 | 9.18 | 8.82 | 5.91M |
| May 08, 2025 | 9.54 | 9.25 | 9.25 | 9.67 | 9.19 | 3.35M |
| May 07, 2025 | 9.29 | 9.39 | 9.39 | 9.52 | 9.19 | 2.87M |
| May 06, 2025 | 9.8 | 9.42 | 9.42 | 9.86 | 9.4 | 4.06M |
| May 05, 2025 | 9.95 | 9.79 | 9.79 | 9.95 | 9.73 | 3.5M |
| May 02, 2025 | 9.89 | 9.78 | 9.78 | 10.1 | 9.68 | 3.51M |
| April 30, 2025 | 10.09 | 9.9 | 9.9 | 10.1 | 9.86 | 2.54M |
| April 29, 2025 | 10.22 | 10.02 | 10.02 | 10.24 | 9.96 | 3.27M |
| April 28, 2025 | 10.32 | 10.09 | 10.09 | 10.38 | 10.05 | 9.61M |
| April 25, 2025 | 10.19 | 9.89 | 9.89 | 10.2 | 9.72 | 5.33M |
| April 24, 2025 | 10.17 | 10.09 | 10.09 | 10.27 | 10.02 | 3.92M |
| April 23, 2025 | 10.1 | 10.17 | 10.17 | 10.29 | 10.04 | 4.95M |
| April 22, 2025 | 10.2 | 10.03 | 10.03 | 10.35 | 10 | 6.9M |
| April 21, 2025 | 9.84 | 10.14 | 10.14 | 10.24 | 9.8 | 9.34M |
| April 17, 2025 | 9.94 | 9.76 | 9.76 | 10 | 9.66 | 7.73M |
| April 16, 2025 | 10 | 9.98 | 9.98 | 10.09 | 9.87 | 3.69M |
| April 15, 2025 | 10.38 | 9.99 | 9.99 | 10.38 | 9.96 | 6.91M |
| April 11, 2025 | 10.74 | 9.99 | 9.99 | 10.76 | 9.93 | 16.65M |
| April 09, 2025 | 10.92 | 10.36 | 10.36 | 10.92 | 10.36 | 5.95M |
| April 08, 2025 | 11.2 | 10.91 | 10.91 | 11.28 | 10.7 | 6.83M |
| April 07, 2025 | 10.8 | 10.8 | 10.8 | 10.95 | 10.8 | 3.89M |
| April 04, 2025 | 11.42 | 11.37 | 11.37 | 11.42 | 10.72 | 32.75M |
| April 03, 2025 | 10.35 | 10.88 | 10.88 | 10.88 | 10.26 | 3.79M |
| April 02, 2025 | 10 | 10.37 | 10.37 | 10.37 | 9.71 | 5.78M |