11.63
+1.05(+9.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.58 | 11.55 | 11.55 | 11.63 | 10.21 | 1.16M |
| December 23, 2025 | 10.64 | 10.58 | 10.58 | 10.64 | 10.02 | 460,786 |
| December 22, 2025 | 10.33 | 10.12 | 10.12 | 10.65 | 10.1 | 250,264 |
| December 19, 2025 | 10.39 | 10.33 | 10.33 | 10.49 | 10.2 | 235,341 |
| December 18, 2025 | 10.63 | 10.16 | 10.16 | 10.97 | 10.06 | 274,792 |
| December 17, 2025 | 11 | 10.63 | 10.63 | 11.29 | 10.5 | 641,837 |
| December 16, 2025 | 11.92 | 10.93 | 10.93 | 12.57 | 10.81 | 1.83M |
| December 15, 2025 | 10.27 | 11.92 | 11.92 | 12.28 | 10.27 | 5.45M |
| December 12, 2025 | 8.79 | 10.24 | 10.24 | 10.24 | 8.65 | 2.79M |
| December 11, 2025 | 8.01 | 8.54 | 8.54 | 8.7 | 8.01 | 600,643 |
| December 10, 2025 | 8 | 8.11 | 8.11 | 8.28 | 7.94 | 197,097 |
| December 09, 2025 | 7.81 | 7.94 | 7.94 | 8.15 | 7.81 | 217,671 |
| December 08, 2025 | 8.43 | 7.88 | 7.88 | 8.7 | 7.74 | 1.29M |
| December 05, 2025 | 8.07 | 8.38 | 8.38 | 8.44 | 7.8 | 431,384 |
| December 04, 2025 | 7.55 | 7.97 | 7.97 | 8.16 | 7.55 | 641,829 |
| December 03, 2025 | 8.51 | 7.46 | 7.46 | 8.51 | 7.38 | 1.87M |
| December 02, 2025 | 8.55 | 8.21 | 8.21 | 8.55 | 8.16 | 197,580 |
| December 01, 2025 | 8.24 | 8.47 | 8.47 | 8.8 | 8.24 | 217,242 |
| November 28, 2025 | 8.61 | 8.41 | 8.41 | 8.7 | 8.39 | 202,033 |
| November 27, 2025 | 9.12 | 8.65 | 8.65 | 9.12 | 8.61 | 220,886 |
| November 26, 2025 | 9.01 | 8.97 | 8.97 | 9.05 | 8.7 | 143,492 |
| November 25, 2025 | 8.8 | 8.64 | 8.64 | 8.88 | 8.43 | 302,586 |
| November 24, 2025 | 8.81 | 8.73 | 8.73 | 9.27 | 8.55 | 118,692 |
| November 21, 2025 | 9.33 | 8.87 | 8.87 | 9.33 | 8.8 | 211,894 |
| November 19, 2025 | 9.84 | 9.07 | 9.07 | 9.84 | 9 | 306,237 |
| November 18, 2025 | 10 | 9.63 | 9.63 | 10.19 | 9.41 | 478,548 |
| November 17, 2025 | 9.3 | 9.95 | 9.95 | 10.07 | 8.85 | 890,374 |
| November 14, 2025 | 9.62 | 9.16 | 9.16 | 9.62 | 9.05 | 162,722 |
| November 13, 2025 | 9.91 | 9.45 | 9.45 | 9.91 | 9.41 | 263,312 |
| November 12, 2025 | 10.3 | 9.92 | 9.92 | 10.57 | 9.87 | 1.16M |
| November 11, 2025 | 8.8 | 9.68 | 9.68 | 9.68 | 8.63 | 1.97M |
| November 10, 2025 | 8.73 | 8.8 | 8.8 | 9.55 | 8.1 | 1.31M |
| November 07, 2025 | 9.05 | 8.73 | 8.73 | 9.65 | 8.7 | 232,221 |
| November 06, 2025 | 9.05 | 9.05 | 9.05 | 9.49 | 8.82 | 1.28M |
| November 04, 2025 | 7.99 | 8.74 | 8.74 | 8.74 | 7.9 | 1.11M |
| November 03, 2025 | 8.14 | 7.95 | 7.95 | 8.14 | 7.83 | 729,081 |
| October 31, 2025 | 7.94 | 8 | 8 | 8.14 | 7.9 | 652,583 |
| October 30, 2025 | 8.05 | 7.97 | 7.97 | 8.15 | 7.96 | 175,478 |
| October 29, 2025 | 8 | 8.01 | 8.01 | 8.22 | 8 | 154,209 |
| October 28, 2025 | 8.03 | 7.93 | 7.93 | 8.21 | 7.81 | 249,162 |
| October 27, 2025 | 8.13 | 8.07 | 8.07 | 8.4 | 7.98 | 156,775 |
| October 24, 2025 | 8.14 | 8.13 | 8.13 | 8.39 | 8.11 | 181,541 |
| October 23, 2025 | 8.29 | 8.14 | 8.14 | 8.43 | 8.1 | 292,212 |
| October 21, 2025 | 8.74 | 8.29 | 8.29 | 8.74 | 8.21 | 38,141 |
| October 20, 2025 | 8.54 | 8.21 | 8.21 | 8.61 | 8.1 | 359,990 |
| October 17, 2025 | 7.96 | 8.54 | 8.54 | 8.96 | 7.86 | 348,680 |
| October 16, 2025 | 8.38 | 8.15 | 8.15 | 8.42 | 7.88 | 300,752 |
| October 15, 2025 | 8.22 | 8.08 | 8.08 | 8.3 | 8.01 | 280,873 |
| October 14, 2025 | 8.9 | 8 | 8 | 8.9 | 7.58 | 1.07M |
| October 13, 2025 | 9.4 | 8.43 | 8.43 | 9.4 | 8.1 | 3.88M |
| October 10, 2025 | 9.7 | 9 | 9 | 9.7 | 8.91 | 232,675 |
| October 09, 2025 | 9.4 | 9.18 | 9.18 | 9.46 | 9.15 | 139,596 |
| October 08, 2025 | 9.5 | 9.28 | 9.28 | 9.5 | 9.1 | 87,748 |
| October 07, 2025 | 9.7 | 9.4 | 9.4 | 9.7 | 9.36 | 124,371 |
| October 06, 2025 | 9.79 | 9.43 | 9.43 | 9.79 | 9.35 | 177,385 |
| October 03, 2025 | 9.88 | 9.69 | 9.69 | 9.94 | 9.54 | 215,247 |
| October 01, 2025 | 9.65 | 9.73 | 9.73 | 9.74 | 9.03 | 329,514 |
| September 30, 2025 | 9.48 | 9.28 | 9.28 | 9.9 | 9.1 | 166,178 |
| September 29, 2025 | 10.09 | 9.44 | 9.44 | 10.09 | 9.37 | 267,108 |
| September 26, 2025 | 9.99 | 9.73 | 9.73 | 9.99 | 9.51 | 90,962 |