939.50
+12.55(+1.35%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 930 | 939.5 | 939.5 | 951.5 | 924 | 156,663 |
August 14, 2025 | 919.9 | 926.95 | 926.95 | 930.9 | 903.1 | 178,813 |
August 13, 2025 | 900 | 900.55 | 900.55 | 907.5 | 894.65 | 52,291 |
August 12, 2025 | 918.8 | 891.95 | 891.95 | 923.6 | 887 | 80,899 |
August 11, 2025 | 930 | 914.45 | 914.45 | 930 | 901 | 74,071 |
August 08, 2025 | 931.2 | 919.55 | 919.55 | 938.2 | 911.5 | 84,609 |
August 07, 2025 | 915 | 926.65 | 926.65 | 935 | 893.45 | 220,514 |
August 06, 2025 | 951.95 | 925.7 | 925.7 | 957.6 | 896.3 | 348,946 |
August 05, 2025 | 964.55 | 951.95 | 951.95 | 992 | 945.05 | 233,710 |
August 04, 2025 | 947.3 | 957.65 | 957.65 | 962.3 | 939.6 | 81,021 |
August 01, 2025 | 962.8 | 946.7 | 946.7 | 967.9 | 942 | 67,566 |
July 31, 2025 | 953 | 962.8 | 962.8 | 977 | 933.2 | 177,493 |
July 30, 2025 | 972.3 | 954.75 | 954.75 | 983 | 951 | 118,819 |
July 29, 2025 | 953.55 | 971.95 | 971.95 | 979.45 | 945.7 | 189,708 |
July 28, 2025 | 940 | 953.55 | 953.55 | 965 | 928.2 | 319,334 |
July 25, 2025 | 952 | 936.05 | 936.05 | 964.05 | 929.05 | 272,573 |
July 24, 2025 | 967.05 | 952 | 952 | 985.25 | 942.5 | 779,137 |
July 23, 2025 | 972.9 | 971.65 | 971.65 | 1,009 | 953 | 4.15M |
July 22, 2025 | 858 | 972.35 | 972.35 | 988.6 | 853.7 | 8.7M |
July 21, 2025 | 869 | 846.75 | 846.75 | 877.95 | 843.85 | 176,076 |
July 18, 2025 | 884 | 868.05 | 868.05 | 898.5 | 860.5 | 125,735 |
July 17, 2025 | 864.95 | 880.85 | 880.85 | 893 | 861.7 | 381,502 |
July 16, 2025 | 818 | 861.7 | 861.7 | 864.9 | 814.05 | 270,231 |
July 15, 2025 | 808.7 | 811.95 | 811.95 | 822.95 | 801.4 | 86,703 |
July 14, 2025 | 798 | 801.65 | 801.65 | 805 | 778.75 | 100,463 |
July 11, 2025 | 806.5 | 791.5 | 791.5 | 822.4 | 787.45 | 91,643 |
July 10, 2025 | 775 | 809.85 | 809.85 | 814.9 | 775 | 149,977 |
July 09, 2025 | 783.7 | 776.15 | 776.15 | 790.9 | 771.1 | 97,324 |
July 08, 2025 | 793.5 | 780.8 | 780.8 | 794.9 | 775.55 | 51,915 |
July 07, 2025 | 803.05 | 789.55 | 789.55 | 807.9 | 786.05 | 64,189 |
July 04, 2025 | 814.9 | 803.05 | 803.05 | 818.95 | 801.1 | 70,484 |
July 03, 2025 | 813.4 | 814.75 | 814.75 | 818 | 805 | 51,371 |
July 02, 2025 | 812.65 | 813.9 | 813.9 | 818 | 802.55 | 52,613 |
July 01, 2025 | 821.95 | 812.65 | 812.65 | 829.6 | 806 | 56,020 |
June 30, 2025 | 814 | 821.95 | 821.95 | 823.5 | 801.6 | 54,201 |
June 27, 2025 | 818.45 | 805.45 | 805.45 | 820.95 | 799.5 | 47,410 |
June 26, 2025 | 821 | 814.4 | 814.4 | 825 | 812 | 45,344 |
June 25, 2025 | 801 | 816.95 | 816.95 | 822 | 798.2 | 82,320 |
June 24, 2025 | 783 | 794.25 | 794.25 | 805.25 | 783 | 97,483 |
June 23, 2025 | 780 | 778 | 778 | 786 | 774.75 | 106,873 |
June 20, 2025 | 799.95 | 781 | 781 | 808.9 | 775.9 | 153,557 |
June 19, 2025 | 810 | 801.65 | 801.65 | 815 | 786.4 | 78,404 |
June 18, 2025 | 815.6 | 808.1 | 808.1 | 822.8 | 802 | 142,743 |
June 17, 2025 | 821.45 | 815.6 | 815.6 | 832.05 | 811.3 | 62,730 |
June 16, 2025 | 834 | 821.4 | 821.4 | 835.45 | 811.1 | 51,733 |
June 13, 2025 | 821 | 830 | 830 | 834.95 | 812 | 75,112 |
June 12, 2025 | 864.05 | 832.75 | 832.75 | 869.3 | 825.6 | 179,178 |
June 11, 2025 | 864.35 | 864.05 | 864.05 | 876 | 854.85 | 101,421 |
June 10, 2025 | 871 | 864.35 | 864.35 | 875.2 | 858 | 67,582 |
June 09, 2025 | 862 | 867.35 | 867.35 | 871.5 | 844.4 | 149,360 |
June 06, 2025 | 859.4 | 854.35 | 854.35 | 863.4 | 845.95 | 69,179 |
June 05, 2025 | 841.15 | 856.5 | 856.5 | 860.8 | 841.15 | 67,626 |
June 04, 2025 | 850 | 841.15 | 841.15 | 855.95 | 833.55 | 57,878 |
June 03, 2025 | 848.95 | 847.05 | 847.05 | 868.8 | 843.15 | 89,165 |
June 02, 2025 | 846.9 | 848.95 | 848.95 | 863.35 | 831.65 | 98,710 |
May 30, 2025 | 863 | 842.2 | 842.2 | 864.05 | 840.2 | 75,097 |
May 29, 2025 | 860.5 | 857.8 | 857.8 | 870 | 850.4 | 72,458 |
May 28, 2025 | 877 | 860.5 | 860.5 | 877 | 856.3 | 38,012 |
May 27, 2025 | 882 | 869.15 | 869.15 | 886.7 | 862.4 | 125,545 |
May 26, 2025 | 862.7 | 879.15 | 879.15 | 885 | 862.6 | 109,097 |