953.00
+3.1(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 1,012 | 978.1 | 978.1 | 1,014 | 974.9 | 48,524 |
| July 01, 2025 | 1,019 | 1,014.5 | 1,014.5 | 1,037 | 1,005 | 60,491 |
| June 30, 2025 | 999 | 1,016 | 1,016 | 1,039 | 999 | 242,013 |
| June 27, 2025 | 942.5 | 986.75 | 986.75 | 996.9 | 930.15 | 304,275 |
| June 26, 2025 | 949.7 | 942.4 | 942.4 | 957.65 | 938.75 | 13,994 |
| June 25, 2025 | 953.9 | 949.7 | 949.7 | 959.9 | 944.1 | 21,304 |
| June 24, 2025 | 969.5 | 949.15 | 949.15 | 969.5 | 940.4 | 39,362 |
| June 23, 2025 | 905.1 | 943.1 | 943.1 | 951 | 897.45 | 117,401 |
| June 20, 2025 | 901.5 | 908.35 | 908.35 | 912.9 | 898.15 | 19,542 |
| June 19, 2025 | 915.65 | 895.05 | 895.05 | 925.9 | 889.95 | 33,246 |
| June 18, 2025 | 922.5 | 915.65 | 915.65 | 932.6 | 909.9 | 37,618 |
| June 17, 2025 | 928 | 917.95 | 917.95 | 938.95 | 915 | 25,758 |
| June 16, 2025 | 916.2 | 932.3 | 932.3 | 934 | 897.5 | 34,298 |
| June 13, 2025 | 900 | 920.7 | 920.7 | 928.45 | 895 | 26,447 |
| June 12, 2025 | 940 | 924.55 | 924.55 | 948.65 | 921.25 | 31,332 |
| June 11, 2025 | 953.4 | 939.05 | 939.05 | 958.65 | 932 | 28,244 |
| June 10, 2025 | 943.85 | 953.4 | 953.4 | 963.4 | 942.45 | 80,912 |
| June 09, 2025 | 910.05 | 939.2 | 939.2 | 946.85 | 910.05 | 41,702 |
| June 06, 2025 | 935.1 | 911.05 | 911.05 | 937.15 | 908 | 60,514 |
| June 05, 2025 | 927.4 | 932 | 932 | 940.8 | 921.05 | 36,310 |
| June 04, 2025 | 942.85 | 926 | 926 | 947 | 920.5 | 48,503 |
| June 03, 2025 | 950 | 938.2 | 938.2 | 974.95 | 934.3 | 78,035 |
| June 02, 2025 | 996 | 937.35 | 937.35 | 996 | 930 | 148,198 |
| May 30, 2025 | 970.75 | 973 | 973 | 984.85 | 960.55 | 43,596 |
| May 29, 2025 | 935 | 966.8 | 966.8 | 970.1 | 934.25 | 72,427 |
| May 28, 2025 | 938.75 | 931.1 | 931.1 | 938.75 | 925 | 18,916 |
| May 27, 2025 | 942.8 | 934.75 | 934.75 | 943.8 | 930.75 | 22,942 |
| May 26, 2025 | 945.4 | 933.8 | 933.8 | 945.4 | 927 | 25,096 |