941.65
+24.15(+2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 929 | 941.65 | 941.65 | 955.55 | 925.75 | 1.86M |
| August 14, 2025 | 925 | 917.5 | 917.5 | 933 | 914.05 | 1.03M |
| August 13, 2025 | 932.1 | 924.15 | 924.15 | 938.45 | 919.5 | 1.02M |
| August 12, 2025 | 929.1 | 930.9 | 930.9 | 941 | 927.5 | 1.1M |
| August 11, 2025 | 914.05 | 929.1 | 929.1 | 933.15 | 908 | 1.61M |
| August 08, 2025 | 939.85 | 914.05 | 914.05 | 946.65 | 909.05 | 2.05M |
| August 07, 2025 | 951.95 | 936.7 | 936.7 | 955.15 | 903.5 | 3.66M |
| August 06, 2025 | 975.9 | 957.55 | 957.55 | 977.5 | 955 | 1.2M |
| August 05, 2025 | 993 | 971.75 | 971.75 | 996.4 | 965.2 | 1.37M |
| August 04, 2025 | 980 | 989.8 | 989.8 | 997 | 971.65 | 1.28M |
| August 01, 2025 | 988.8 | 972.6 | 972.6 | 1,007.65 | 968 | 1.8M |
| July 31, 2025 | 985.5 | 984.7 | 984.7 | 1,007.5 | 980.1 | 2.06M |
| July 30, 2025 | 1,020 | 1,009.7 | 1,009.7 | 1,024.5 | 1,007 | 1.37M |
| July 29, 2025 | 1,007 | 1,015.6 | 1,015.6 | 1,022.9 | 993.5 | 3.49M |
| July 28, 2025 | 979.7 | 1,003.9 | 1,003.9 | 1,013.6 | 979 | 4.05M |
| July 25, 2025 | 1,021.8 | 975.9 | 975.9 | 1,021.8 | 973 | 2.52M |
| July 24, 2025 | 1,035 | 1,020.7 | 1,020.7 | 1,037.1 | 1,017.7 | 1.3M |
| July 23, 2025 | 1,018.4 | 1,033.9 | 1,033.9 | 1,038.3 | 1,017 | 1.73M |
| July 22, 2025 | 1,037 | 1,013.7 | 1,013.7 | 1,042.2 | 1,006.6 | 1.33M |
| July 21, 2025 | 1,031.2 | 1,036.6 | 1,036.6 | 1,042.1 | 1,024.1 | 877,276 |
| July 18, 2025 | 1,042.7 | 1,030.2 | 1,030.2 | 1,051 | 1,024.4 | 1.79M |
| July 17, 2025 | 1,039 | 1,050.1 | 1,050.1 | 1,054.9 | 1,033.4 | 2.3M |
| July 16, 2025 | 1,033.1 | 1,038.6 | 1,038.6 | 1,049.5 | 1,033.1 | 2.55M |
| July 15, 2025 | 1,027 | 1,033.1 | 1,033.1 | 1,042 | 1,026 | 2.06M |
| July 14, 2025 | 995.8 | 1,025.9 | 1,025.9 | 1,036 | 994.2 | 5.13M |
| July 11, 2025 | 999.8 | 995.2 | 995.2 | 1,010.9 | 985.2 | 1.85M |
| July 10, 2025 | 999.7 | 995.8 | 995.8 | 1,007.9 | 992.3 | 1.06M |
| July 09, 2025 | 997.1 | 995.2 | 995.2 | 1,011 | 993.2 | 1.48M |
| July 08, 2025 | 991.8 | 992 | 992 | 1,005 | 981.3 | 1.07M |
| July 07, 2025 | 997 | 991.1 | 991.1 | 998.8 | 988.7 | 863,077 |
| July 04, 2025 | 1,012 | 996.8 | 996.8 | 1,012 | 990 | 1.57M |
| July 03, 2025 | 1,023 | 1,008.5 | 1,008.5 | 1,023.7 | 1,005 | 1.23M |
| July 02, 2025 | 1,020 | 1,019 | 1,019 | 1,031.4 | 1,012.1 | 1.31M |
| July 01, 2025 | 1,030 | 1,015.7 | 1,015.7 | 1,038 | 1,007.2 | 1.84M |
| June 30, 2025 | 1,020 | 1,025.6 | 1,025.6 | 1,034.5 | 1,015.1 | 2.02M |
| June 27, 2025 | 994.4 | 1,015.6 | 1,015.6 | 1,046.9 | 993 | 6.04M |
| June 26, 2025 | 984 | 992 | 992 | 993.5 | 976.1 | 2.25M |
| June 25, 2025 | 987 | 982.9 | 982.9 | 997 | 979.7 | 2.29M |
| June 24, 2025 | 975 | 987.3 | 987.3 | 1,001.9 | 974 | 3.5M |
| June 23, 2025 | 939.8 | 960.5 | 960.5 | 964.9 | 935 | 1.73M |
| June 20, 2025 | 938 | 947.7 | 947.7 | 959.4 | 936 | 3.31M |
| June 19, 2025 | 970 | 934 | 934 | 973.4 | 929 | 2.41M |
| June 18, 2025 | 977.5 | 968.9 | 968.9 | 985.6 | 963.2 | 1.63M |
| June 17, 2025 | 992.8 | 977.5 | 977.5 | 997.5 | 975 | 1.28M |
| June 16, 2025 | 989.5 | 992 | 992 | 997 | 968.6 | 1.9M |
| June 13, 2025 | 996 | 989.5 | 989.5 | 1,002.9 | 985.3 | 2.43M |
| June 12, 2025 | 1,050 | 1,015.8 | 1,015.8 | 1,050 | 1,012 | 2.18M |
| June 11, 2025 | 1,066 | 1,046.8 | 1,046.8 | 1,070 | 1,033.3 | 2.52M |
| June 10, 2025 | 1,039.7 | 1,060.5 | 1,060.5 | 1,077 | 1,034.7 | 5.44M |
| June 09, 2025 | 1,024.2 | 1,034.3 | 1,034.3 | 1,044.4 | 1,020 | 3.7M |
| June 06, 2025 | 1,008 | 1,018.8 | 1,018.8 | 1,024.2 | 1,004.8 | 2.62M |
| June 05, 2025 | 1,006 | 1,003.6 | 1,003.6 | 1,019 | 1,002 | 1.45M |
| June 04, 2025 | 997.5 | 1,004.8 | 1,004.8 | 1,009 | 983.7 | 1.7M |
| June 03, 2025 | 1,009.1 | 992.6 | 992.6 | 1,018 | 988 | 2.44M |
| June 02, 2025 | 1,018.5 | 1,009.1 | 1,009.1 | 1,024.7 | 1,007 | 2.23M |
| May 30, 2025 | 1,019.5 | 1,014.35 | 1,014.35 | 1,028 | 1,004.2 | 1.67M |
| May 29, 2025 | 1,009.2 | 1,019.05 | 1,019.05 | 1,027 | 1,000.55 | 2.7M |
| May 28, 2025 | 1,013.2 | 1,001.85 | 1,001.85 | 1,025.45 | 999.6 | 2.1M |
| May 27, 2025 | 1,011.5 | 1,013 | 1,013 | 1,022.5 | 1,001 | 1.74M |
| May 26, 2025 | 997 | 1,011.85 | 1,011.85 | 1,021.4 | 993.3 | 3.4M |