8.11
+0.11(+1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.42 | 8 | 8 | 8.54 | 7.93 | 757,665 |
| October 16, 2025 | 8.67 | 8.41 | 8.41 | 8.86 | 8.34 | 252,554 |
| October 15, 2025 | 8.59 | 8.5 | 8.5 | 8.69 | 8.43 | 165,836 |
| October 14, 2025 | 8.93 | 8.33 | 8.33 | 8.96 | 8.01 | 427,434 |
| October 13, 2025 | 8.93 | 8.93 | 8.93 | 9.1 | 8.9 | 652,139 |
| October 10, 2025 | 8.1 | 8.91 | 8.91 | 9.49 | 7.86 | 1.9M |
| October 09, 2025 | 8.06 | 7.92 | 7.92 | 8.09 | 7.85 | 377,330 |
| October 08, 2025 | 8.27 | 8.03 | 8.03 | 8.34 | 8 | 321,627 |
| October 07, 2025 | 8.48 | 8.26 | 8.26 | 8.48 | 8.24 | 299,363 |
| October 06, 2025 | 8.6 | 8.44 | 8.44 | 8.6 | 8.34 | 250,177 |
| October 03, 2025 | 8.5 | 8.43 | 8.43 | 8.55 | 8.34 | 253,953 |
| October 01, 2025 | 8.52 | 8.48 | 8.48 | 8.58 | 8.41 | 157,684 |
| September 30, 2025 | 8.75 | 8.56 | 8.56 | 8.93 | 8.5 | 113,547 |
| September 29, 2025 | 9.39 | 8.59 | 8.59 | 9.39 | 8.55 | 324,658 |
| September 26, 2025 | 8.76 | 8.6 | 8.6 | 9 | 8.48 | 240,818 |
| September 25, 2025 | 9.09 | 8.55 | 8.55 | 9.09 | 8.48 | 508,090 |
| September 24, 2025 | 8.99 | 8.91 | 8.91 | 8.99 | 8.84 | 79,238 |
| September 23, 2025 | 8.75 | 8.88 | 8.88 | 9.1 | 8.75 | 223,823 |
| September 22, 2025 | 9.05 | 8.74 | 8.74 | 9.34 | 8.7 | 465,741 |
| September 19, 2025 | 9.01 | 9.01 | 9.01 | 9.1 | 8.96 | 208,069 |
| September 18, 2025 | 9.04 | 9.01 | 9.01 | 9.14 | 8.86 | 143,644 |
| September 17, 2025 | 9.2 | 9.01 | 9.01 | 9.2 | 8.95 | 187,791 |
| September 16, 2025 | 9.02 | 9.01 | 9.01 | 9.15 | 8.95 | 211,811 |
| September 15, 2025 | 9 | 8.96 | 8.96 | 9.05 | 8.87 | 239,758 |
| September 12, 2025 | 9.23 | 8.71 | 8.71 | 9.23 | 8.49 | 266,918 |
| September 11, 2025 | 9.26 | 9.04 | 9.04 | 9.31 | 8.89 | 268,835 |
| September 10, 2025 | 9.17 | 9.09 | 9.09 | 9.25 | 9.05 | 193,337 |
| September 09, 2025 | 9.09 | 9.06 | 9.06 | 9.12 | 8.94 | 103,885 |
| September 08, 2025 | 9.09 | 8.99 | 8.99 | 9.35 | 8.91 | 131,161 |
| September 05, 2025 | 8.83 | 8.91 | 8.91 | 9.05 | 8.73 | 252,884 |
| September 04, 2025 | 9.01 | 8.8 | 8.8 | 9.17 | 8.7 | 321,810 |
| September 03, 2025 | 9.19 | 9.01 | 9.01 | 9.19 | 8.89 | 198,769 |
| September 02, 2025 | 9.19 | 9.01 | 9.01 | 9.19 | 8.96 | 161,235 |
| September 01, 2025 | 9.24 | 9.04 | 9.04 | 9.24 | 8.9 | 178,086 |
| August 29, 2025 | 8.89 | 8.98 | 8.98 | 9.3 | 8.72 | 594,186 |
| August 28, 2025 | 9.12 | 8.71 | 8.71 | 9.18 | 8.54 | 465,198 |
| August 26, 2025 | 9.03 | 8.94 | 8.94 | 9.18 | 8.9 | 229,687 |
| August 25, 2025 | 9.01 | 9.17 | 9.17 | 9.34 | 9.01 | 332,877 |
| August 22, 2025 | 9.5 | 9.42 | 9.42 | 9.55 | 9.34 | 266,650 |
| August 21, 2025 | 9.49 | 9.56 | 9.56 | 9.83 | 9.42 | 464,493 |
| August 20, 2025 | 10.26 | 9.42 | 9.42 | 10.48 | 9.3 | 1.79M |
| August 19, 2025 | 8.85 | 10.4 | 10.4 | 10.56 | 8.85 | 2.66M |
| August 18, 2025 | 8.88 | 8.8 | 8.8 | 9.04 | 8.75 | 176,468 |
| August 14, 2025 | 8.79 | 8.74 | 8.74 | 9.15 | 8.6 | 340,401 |
| August 13, 2025 | 9.44 | 9.03 | 9.03 | 9.44 | 8.78 | 477,151 |
| August 12, 2025 | 9.41 | 9.28 | 9.28 | 9.63 | 9.2 | 452,856 |
| August 11, 2025 | 9.45 | 9.26 | 9.26 | 9.58 | 8.56 | 672,749 |
| August 08, 2025 | 9.65 | 9.4 | 9.4 | 9.69 | 9.11 | 254,645 |
| August 07, 2025 | 10.05 | 9.5 | 9.5 | 10.05 | 9.43 | 219,694 |
| August 06, 2025 | 10.04 | 9.95 | 9.95 | 10.04 | 9.51 | 317,761 |
| August 05, 2025 | 10.06 | 9.79 | 9.79 | 10.06 | 9.61 | 118,756 |
| August 04, 2025 | 9.99 | 9.92 | 9.92 | 10.12 | 9.81 | 521,979 |
| August 01, 2025 | 9.8 | 9.8 | 9.8 | 10.2 | 9.74 | 312,132 |
| July 31, 2025 | 9.99 | 9.68 | 9.68 | 10.14 | 9.5 | 1.04M |
| July 30, 2025 | 10.59 | 10.03 | 10.03 | 10.6 | 9.81 | 368,613 |
| July 29, 2025 | 10.1 | 10.3 | 10.3 | 10.4 | 10.06 | 131,082 |
| July 28, 2025 | 10.5 | 10.14 | 10.14 | 10.65 | 9.71 | 307,774 |
| July 25, 2025 | 10.89 | 10.59 | 10.59 | 10.92 | 10.56 | 224,201 |
| July 24, 2025 | 11 | 10.74 | 10.74 | 11.25 | 10.68 | 290,827 |
| July 23, 2025 | 10.99 | 11.09 | 11.09 | 11.2 | 10.73 | 329,510 |