8.70
+0.02(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 8.66 | 8.7 | 8.7 | 8.79 | 8.6 | 684,154 |
| January 13, 2026 | 8.61 | 8.68 | 8.68 | 8.79 | 8.49 | 1.09M |
| January 12, 2026 | 8.71 | 8.55 | 8.55 | 8.71 | 8.4 | 1.47M |
| January 09, 2026 | 8.8 | 8.71 | 8.71 | 8.83 | 8.65 | 1.27M |
| January 08, 2026 | 8.99 | 8.8 | 8.8 | 9.17 | 8.75 | 2.36M |
| January 07, 2026 | 8.95 | 8.97 | 8.97 | 9 | 8.88 | 801,724 |
| January 06, 2026 | 8.95 | 8.91 | 8.91 | 8.99 | 8.85 | 1.04M |
| January 05, 2026 | 9.02 | 8.97 | 8.97 | 9.07 | 8.9 | 1.06M |
| January 02, 2026 | 8.88 | 9.02 | 9.02 | 9.08 | 8.84 | 1.4M |
| January 01, 2026 | 8.96 | 8.88 | 8.88 | 9.05 | 8.84 | 1.46M |
| December 31, 2025 | 8.84 | 8.91 | 8.91 | 9 | 8.84 | 1.71M |
| December 30, 2025 | 9.04 | 8.83 | 8.83 | 9.04 | 8.8 | 1.47M |
| December 29, 2025 | 9.49 | 8.97 | 8.97 | 9.49 | 8.95 | 2.66M |
| December 26, 2025 | 9.5 | 9.48 | 9.48 | 9.73 | 9.41 | 2.5M |
| December 24, 2025 | 9.49 | 9.5 | 9.5 | 9.73 | 9.38 | 17.04M |
| December 23, 2025 | 9.17 | 9.42 | 9.42 | 9.6 | 9.17 | 2.94M |
| December 22, 2025 | 9.39 | 9.17 | 9.17 | 9.49 | 9.03 | 6.86M |
| December 19, 2025 | 9.15 | 9.38 | 9.38 | 9.56 | 9.15 | 1.43M |
| December 18, 2025 | 9.05 | 9.16 | 9.16 | 9.28 | 9.05 | 1.38M |
| December 17, 2025 | 9.03 | 9.1 | 9.1 | 9.14 | 9 | 931,159 |
| December 16, 2025 | 8.97 | 9.03 | 9.03 | 9.14 | 8.96 | 781,658 |
| December 15, 2025 | 9.01 | 9.03 | 9.03 | 9.09 | 8.95 | 560,404 |
| December 12, 2025 | 9.12 | 8.97 | 8.97 | 9.31 | 8.94 | 1.07M |
| December 11, 2025 | 9.06 | 9.16 | 9.16 | 9.25 | 8.96 | 561,032 |
| December 10, 2025 | 9.16 | 9.11 | 9.11 | 9.18 | 9.02 | 949,549 |
| December 09, 2025 | 8.75 | 9.06 | 9.06 | 9.31 | 8.57 | 3.56M |
| December 08, 2025 | 9.18 | 8.72 | 8.72 | 9.18 | 8.67 | 1.35M |
| December 05, 2025 | 8.98 | 9.03 | 9.03 | 9.2 | 8.93 | 771,274 |
| December 04, 2025 | 9.1 | 8.98 | 8.98 | 9.14 | 8.9 | 1.63M |
| December 03, 2025 | 9.22 | 9.13 | 9.13 | 9.27 | 9.1 | 1.05M |
| December 02, 2025 | 9.47 | 9.22 | 9.22 | 9.47 | 9.17 | 1.46M |
| December 01, 2025 | 9.67 | 9.39 | 9.39 | 9.78 | 9.35 | 1.48M |
| November 28, 2025 | 9.6 | 9.67 | 9.67 | 9.85 | 9.37 | 2.94M |
| November 27, 2025 | 9.6 | 9.49 | 9.49 | 9.97 | 9.41 | 2.16M |
| November 26, 2025 | 9.29 | 9.84 | 9.84 | 9.98 | 9.24 | 4.94M |
| November 25, 2025 | 8.9 | 9.35 | 9.35 | 9.49 | 8.89 | 2.24M |
| November 24, 2025 | 9.17 | 8.92 | 8.92 | 9.17 | 8.86 | 2.52M |
| November 21, 2025 | 9.4 | 9.09 | 9.09 | 9.43 | 9.03 | 2.47M |
| November 19, 2025 | 9.39 | 9.41 | 9.41 | 9.5 | 9.27 | 863,833 |
| November 18, 2025 | 9.47 | 9.32 | 9.32 | 9.65 | 9.3 | 1.23M |
| November 17, 2025 | 9.51 | 9.39 | 9.39 | 10.1 | 9.34 | 2.57M |
| November 14, 2025 | 9.7 | 9.5 | 9.5 | 9.7 | 9.42 | 1.7M |
| November 13, 2025 | 9.7 | 9.62 | 9.62 | 9.94 | 9.5 | 2.22M |
| November 12, 2025 | 9.46 | 9.71 | 9.71 | 9.82 | 9.46 | 2.66M |
| November 11, 2025 | 9.8 | 9.5 | 9.5 | 9.85 | 9.33 | 3.76M |
| November 10, 2025 | 9.87 | 9.79 | 9.79 | 9.95 | 9.76 | 899,855 |
| November 07, 2025 | 9.78 | 9.83 | 9.83 | 10 | 9.58 | 1.79M |
| November 06, 2025 | 10.1 | 9.72 | 9.72 | 10.27 | 9.6 | 3.17M |
| November 04, 2025 | 10.04 | 10 | 10 | 10.15 | 9.91 | 2.62M |
| November 03, 2025 | 10 | 10.01 | 10.01 | 10.08 | 9.87 | 1.97M |
| October 31, 2025 | 10.1 | 10.01 | 10.01 | 10.13 | 9.45 | 4.68M |
| October 30, 2025 | 10.06 | 10.06 | 10.06 | 10.14 | 9.99 | 1.56M |
| October 29, 2025 | 10.06 | 10.06 | 10.06 | 10.27 | 9.99 | 3.67M |
| October 28, 2025 | 10.25 | 10.04 | 10.04 | 10.3 | 10 | 2.76M |
| October 27, 2025 | 10.53 | 10.25 | 10.25 | 10.53 | 10.21 | 1.97M |
| October 24, 2025 | 10.32 | 10.43 | 10.43 | 10.6 | 10.18 | 3.18M |
| October 23, 2025 | 11.36 | 10.17 | 10.17 | 11.44 | 10.01 | 18.07M |
| October 21, 2025 | 11.29 | 11.36 | 11.36 | 11.55 | 10.81 | 2.34M |
| October 20, 2025 | 9.97 | 11.16 | 11.16 | 11.35 | 9.7 | 12.23M |
| October 17, 2025 | 10.33 | 9.87 | 9.87 | 10.42 | 9.8 | 5.38M |