974.75
+2.75(+0.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 997.95 | 972 | 972 | 999.9 | 970 | 53,015 |
September 25, 2025 | 1,015.3 | 994.55 | 994.55 | 1,015.3 | 990 | 62,746 |
September 24, 2025 | 1,012.8 | 1,015.3 | 1,015.3 | 1,020 | 993.05 | 67,312 |
September 23, 2025 | 1,003.8 | 1,012.8 | 1,012.8 | 1,031 | 993.15 | 55,951 |
September 22, 2025 | 988.35 | 1,003.8 | 1,003.8 | 1,015 | 977.55 | 87,490 |
September 19, 2025 | 989.2 | 988.35 | 987.75 | 995 | 980.15 | 30,474 |
September 18, 2025 | 979.7 | 986.25 | 986.25 | 999.4 | 968.9 | 42,701 |
September 17, 2025 | 950 | 979.7 | 979.7 | 986.5 | 950 | 77,752 |
September 16, 2025 | 930 | 953.6 | 953.6 | 973 | 928 | 139,330 |
September 15, 2025 | 928 | 933.45 | 933.45 | 960 | 918.4 | 28,692 |
September 12, 2025 | 931 | 931.7 | 931.7 | 939.75 | 926 | 16,244 |
September 11, 2025 | 940.7 | 931.6 | 931.6 | 945.7 | 929.2 | 24,273 |
September 10, 2025 | 945.45 | 945.7 | 945.7 | 964.1 | 939.1 | 38,382 |
September 09, 2025 | 928.05 | 944.65 | 944.65 | 959.95 | 928.05 | 61,511 |
September 08, 2025 | 933.65 | 927.75 | 927.75 | 946.15 | 925 | 31,746 |
September 05, 2025 | 940.1 | 934.15 | 934.15 | 953.4 | 930.8 | 21,402 |
September 04, 2025 | 953.95 | 946.05 | 946.05 | 970 | 940.25 | 28,891 |
September 03, 2025 | 931 | 965.35 | 965.35 | 970 | 931 | 27,071 |
September 02, 2025 | 927.8 | 940.3 | 940.3 | 971.9 | 927.8 | 34,199 |
September 01, 2025 | 915.4 | 936.3 | 936.3 | 950 | 912.5 | 26,396 |
August 29, 2025 | 933 | 920.4 | 920.4 | 939.7 | 911.1 | 37,299 |
August 28, 2025 | 928.9 | 939.6 | 939.6 | 945 | 915.3 | 51,011 |
August 26, 2025 | 955 | 924.3 | 924.3 | 960.6 | 920 | 30,055 |
August 25, 2025 | 932.9 | 958.9 | 958.9 | 968.9 | 932.9 | 36,467 |
August 22, 2025 | 939 | 932 | 932 | 945.9 | 928.3 | 13,575 |
August 21, 2025 | 937.7 | 940.3 | 940.3 | 945 | 930.7 | 25,407 |
August 20, 2025 | 927 | 930.3 | 930.3 | 944.4 | 922.8 | 44,505 |
August 19, 2025 | 959.9 | 925.4 | 925.4 | 966.1 | 920.2 | 67,283 |
August 18, 2025 | 960 | 953 | 953 | 965.9 | 946.8 | 76,100 |
August 14, 2025 | 957.8 | 949.9 | 949.9 | 967.1 | 944.3 | 23,212 |
August 13, 2025 | 969.9 | 950.2 | 950.2 | 989.6 | 945.7 | 42,006 |
August 12, 2025 | 953.7 | 942.1 | 942.1 | 967.7 | 936.8 | 21,183 |
August 11, 2025 | 964.9 | 953.7 | 953.7 | 969.9 | 951.2 | 19,989 |
August 08, 2025 | 941.6 | 958.9 | 958.9 | 975.8 | 941.6 | 22,204 |
August 07, 2025 | 955.5 | 964.9 | 964.9 | 973.1 | 944.9 | 27,642 |
August 06, 2025 | 970 | 963.5 | 963.5 | 982.7 | 955.5 | 24,249 |
August 05, 2025 | 998 | 972.7 | 972.7 | 1,003.7 | 966.7 | 34,219 |
August 04, 2025 | 1,005 | 998.9 | 998.9 | 1,019.9 | 990.1 | 27,516 |
August 01, 2025 | 1,020 | 1,016.6 | 1,016.6 | 1,035.9 | 1,003.7 | 55,580 |
July 31, 2025 | 991.2 | 1,022.7 | 1,022.7 | 1,040.9 | 991.2 | 46,872 |
July 30, 2025 | 999.6 | 1,012.1 | 1,012.1 | 1,039.3 | 999.6 | 66,865 |
July 29, 2025 | 992 | 1,009.7 | 1,009.7 | 1,033.8 | 992 | 35,564 |
July 28, 2025 | 1,000 | 1,006.8 | 1,006.8 | 1,021.8 | 993.4 | 187,445 |
July 25, 2025 | 1,045.9 | 1,010.6 | 1,010.6 | 1,047.5 | 1,001.5 | 136,998 |
July 24, 2025 | 1,072.6 | 1,041.2 | 1,041.2 | 1,072.6 | 1,034.3 | 57,035 |
July 23, 2025 | 1,099 | 1,064.1 | 1,064.1 | 1,107 | 1,057.4 | 63,201 |
July 22, 2025 | 1,088.9 | 1,098.7 | 1,098.7 | 1,115 | 1,073.6 | 44,348 |
July 21, 2025 | 1,100 | 1,080.3 | 1,080.3 | 1,102.5 | 1,070.3 | 52,575 |
July 18, 2025 | 1,102 | 1,088.7 | 1,088.7 | 1,105 | 1,065.6 | 46,289 |
July 17, 2025 | 1,108 | 1,098 | 1,098 | 1,108 | 1,087 | 54,992 |
July 16, 2025 | 1,113 | 1,099.6 | 1,099.6 | 1,123.6 | 1,083.6 | 185,311 |
July 15, 2025 | 1,046 | 1,116.9 | 1,116.9 | 1,125 | 1,040 | 577,634 |
July 14, 2025 | 984 | 1,037.7 | 1,037.7 | 1,055.2 | 980 | 349,261 |
July 11, 2025 | 1,000 | 983.7 | 983.7 | 1,000 | 977.7 | 13,157 |
July 10, 2025 | 998.4 | 1,001 | 1,001 | 1,014.6 | 993.3 | 23,233 |
July 09, 2025 | 946.2 | 998.4 | 998.4 | 1,009.9 | 946.2 | 174,058 |
July 08, 2025 | 962.8 | 946.2 | 946.2 | 965 | 935.2 | 63,613 |
July 07, 2025 | 982 | 963.1 | 963.1 | 988.4 | 960 | 28,550 |
July 04, 2025 | 982.5 | 988.4 | 988.4 | 992 | 976.6 | 14,662 |
July 03, 2025 | 978.9 | 982.5 | 982.5 | 988.5 | 969 | 21,115 |