9.55
-0.3(-3.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9.77 | 9.55 | 9.55 | 10.17 | 9.35 | 602,387 |
| August 14, 2025 | 9.88 | 9.85 | 9.85 | 10.2 | 9.71 | 294,152 |
| August 13, 2025 | 10 | 9.89 | 9.89 | 10.29 | 9.61 | 580,585 |
| August 12, 2025 | 9.7 | 10.05 | 10.05 | 10.19 | 9.7 | 287,444 |
| August 11, 2025 | 10.22 | 9.87 | 9.87 | 10.22 | 9.66 | 305,496 |
| August 08, 2025 | 10.3 | 10.01 | 10.01 | 10.3 | 9.66 | 378,805 |
| August 07, 2025 | 9.8 | 10.02 | 10.02 | 10.23 | 9.59 | 703,208 |
| August 06, 2025 | 10.09 | 9.75 | 9.75 | 10.09 | 9.6 | 715,973 |
| August 05, 2025 | 10.56 | 10.11 | 10.11 | 10.69 | 10.03 | 562,944 |
| August 04, 2025 | 10.81 | 10.56 | 10.56 | 10.89 | 10.3 | 790,004 |
| August 01, 2025 | 10.29 | 10.69 | 10.69 | 10.8 | 10.05 | 2.21M |
| July 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 9.4 | 1.77M |
| July 30, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 316,965 |
| July 29, 2025 | 9.09 | 9.34 | 9.34 | 9.34 | 8.9 | 501,683 |
| July 28, 2025 | 9.16 | 8.9 | 8.9 | 9.49 | 8.85 | 242,220 |
| July 25, 2025 | 9.65 | 9.16 | 9.16 | 9.65 | 9.12 | 516,012 |
| July 24, 2025 | 9.19 | 9.5 | 9.5 | 9.6 | 9.19 | 997,049 |
| July 23, 2025 | 8.94 | 9.19 | 9.19 | 9.25 | 8.8 | 824,378 |
| July 22, 2025 | 9 | 8.94 | 8.94 | 9.16 | 8.9 | 189,146 |
| July 21, 2025 | 9.38 | 9.09 | 9.09 | 9.38 | 9 | 277,963 |
| July 18, 2025 | 9.2 | 9.03 | 9.03 | 9.34 | 9 | 266,574 |
| July 17, 2025 | 9.12 | 9.02 | 9.02 | 9.3 | 9.01 | 184,055 |
| July 16, 2025 | 9.45 | 9.12 | 9.12 | 9.45 | 8.9 | 273,753 |
| July 15, 2025 | 8.93 | 9.05 | 9.05 | 9.15 | 8.86 | 574,410 |
| July 14, 2025 | 9.45 | 8.91 | 8.91 | 9.45 | 8.9 | 706,154 |
| July 11, 2025 | 9.25 | 9.2 | 9.2 | 9.25 | 9.14 | 267,702 |
| July 10, 2025 | 9.07 | 9.25 | 9.25 | 9.25 | 9.06 | 359,501 |
| July 09, 2025 | 9.24 | 9.07 | 9.07 | 9.24 | 9.07 | 263,823 |
| July 08, 2025 | 9.28 | 9.26 | 9.26 | 9.28 | 9.21 | 149,599 |
| July 07, 2025 | 9.44 | 9.28 | 9.28 | 9.44 | 9.28 | 368,863 |
| July 04, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 302,299 |
| July 03, 2025 | 9.05 | 9.29 | 9.29 | 9.29 | 9.05 | 304,026 |
| July 02, 2025 | 9.1 | 9.11 | 9.11 | 9.13 | 9.1 | 233,199 |
| July 01, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 71,584 |
| June 30, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.4 | 137,452 |
| June 27, 2025 | 9.89 | 9.6 | 9.6 | 9.89 | 9.6 | 196,872 |
| June 26, 2025 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 704,372 |
| June 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 475,104 |
| June 24, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 293,131 |
| June 23, 2025 | 8.98 | 9.15 | 9.15 | 9.15 | 8.98 | 351,033 |
| June 20, 2025 | 9 | 8.98 | 8.98 | 9 | 8.98 | 155,058 |
| June 19, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 76,619 |
| June 18, 2025 | 9.4 | 9.36 | 9.36 | 9.4 | 9.36 | 197,847 |
| June 17, 2025 | 9.6 | 9.56 | 9.56 | 9.6 | 9.56 | 619,212 |
| June 16, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 107,359 |
| June 13, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 89,606 |
| June 12, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 96,051 |
| June 11, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 506,706 |
| June 10, 2025 | 10.62 | 10.6 | 10.6 | 10.62 | 10.6 | 1.74M |
| June 09, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 626,676 |
| June 06, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 520,197 |
| June 05, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.01 | 1.47M |
| June 04, 2025 | 8.6 | 9.01 | 9.01 | 9.01 | 8.3 | 1.26M |
| June 03, 2025 | 8.36 | 8.59 | 8.59 | 8.59 | 8.05 | 1.46M |
| June 02, 2025 | 8.32 | 8.19 | 8.19 | 8.4 | 8.1 | 332,083 |
| May 30, 2025 | 8.35 | 8.24 | 8.24 | 8.57 | 8.07 | 472,792 |
| May 29, 2025 | 8.51 | 8.35 | 8.35 | 8.65 | 8.2 | 583,337 |
| May 28, 2025 | 8.4 | 8.51 | 8.51 | 8.65 | 8.31 | 743,483 |
| May 27, 2025 | 8.22 | 8.55 | 8.55 | 8.6 | 7.91 | 582,037 |
| May 26, 2025 | 8.75 | 8.26 | 8.26 | 8.79 | 8.23 | 777,715 |