947.30
+0.8(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 959.3 | 946.5 | 946.5 | 967.25 | 943.15 | 26,976 |
| September 04, 2025 | 960 | 960.1 | 960.1 | 968.45 | 950.75 | 164,662 |
| September 03, 2025 | 943.95 | 955.75 | 955.75 | 960 | 943.05 | 51,440 |
| September 02, 2025 | 942.7 | 943.95 | 943.95 | 956.4 | 931.9 | 46,736 |
| September 01, 2025 | 931 | 942.7 | 942.7 | 950 | 926 | 45,835 |
| August 29, 2025 | 931.1 | 936.95 | 936.95 | 947.65 | 929.45 | 67,309 |
| August 28, 2025 | 944.9 | 935.4 | 935.4 | 945.85 | 920 | 270,719 |
| August 26, 2025 | 970 | 936.5 | 936.5 | 973.75 | 930.35 | 62,166 |
| August 25, 2025 | 974.9 | 978.05 | 978.05 | 986 | 969.05 | 33,219 |
| August 22, 2025 | 962.1 | 974.6 | 974.6 | 983 | 956.05 | 29,523 |
| August 21, 2025 | 982 | 967.9 | 967.9 | 985.3 | 965.25 | 34,188 |
| August 20, 2025 | 1,002 | 982.25 | 982.25 | 1,002 | 978 | 38,827 |
| August 19, 2025 | 965.1 | 992.95 | 992.95 | 999 | 965.1 | 138,453 |
| August 18, 2025 | 974 | 971.7 | 971.7 | 986 | 962.15 | 76,775 |
| August 14, 2025 | 943.05 | 956.95 | 956.95 | 979 | 941.6 | 201,676 |
| August 13, 2025 | 945 | 942.75 | 942.75 | 953.9 | 940 | 25,900 |
| August 12, 2025 | 945.05 | 947.5 | 947.5 | 955 | 940.2 | 31,337 |
| August 11, 2025 | 935 | 949.5 | 949.5 | 959.95 | 922.55 | 45,789 |
| August 08, 2025 | 947.3 | 936.2 | 936.2 | 950.3 | 935 | 32,246 |
| August 07, 2025 | 948 | 950.35 | 950.35 | 954.9 | 929.55 | 54,437 |
| August 06, 2025 | 950 | 948.25 | 948.25 | 955.5 | 913.4 | 155,556 |
| August 05, 2025 | 980 | 946.5 | 946.5 | 997 | 940 | 457,562 |
| August 04, 2025 | 964.9 | 967.2 | 967.2 | 974 | 937.7 | 49,261 |
| August 01, 2025 | 977.9 | 959.05 | 959.05 | 978.75 | 947.6 | 79,538 |
| July 31, 2025 | 985 | 977.9 | 977.9 | 1,004.8 | 971 | 54,884 |
| July 30, 2025 | 1,013.2 | 1,007.6 | 1,007.6 | 1,026.2 | 1,002.9 | 43,275 |
| July 29, 2025 | 991.8 | 1,013.2 | 1,013.2 | 1,023.8 | 987.6 | 115,741 |
| July 28, 2025 | 1,007 | 1,000.4 | 989.4 | 1,025.1 | 972.1 | 163,273 |
| July 25, 2025 | 1,010.5 | 997.5 | 986.53 | 1,018.5 | 990.6 | 129,726 |
| July 24, 2025 | 1,015 | 1,018.5 | 1,007.3 | 1,029 | 1,015 | 44,540 |
| July 23, 2025 | 1,014.9 | 1,019.6 | 1,008.39 | 1,030 | 1,005 | 73,232 |
| July 22, 2025 | 1,027.1 | 1,016.4 | 1,005.22 | 1,032.7 | 1,007.6 | 60,484 |
| July 21, 2025 | 1,030 | 1,027.1 | 1,015.81 | 1,038 | 1,022.3 | 42,362 |
| July 18, 2025 | 1,036 | 1,031.4 | 1,020.06 | 1,044 | 1,022.1 | 69,064 |
| July 17, 2025 | 1,026.4 | 1,036 | 1,024.61 | 1,043 | 1,020 | 119,579 |
| July 16, 2025 | 1,030.5 | 1,025.4 | 1,014.13 | 1,038 | 1,010.2 | 86,741 |
| July 15, 2025 | 1,031.5 | 1,030.5 | 1,019.17 | 1,044.8 | 1,021 | 176,493 |
| July 14, 2025 | 976 | 1,030.4 | 1,019.07 | 1,039.6 | 972.3 | 661,872 |
| July 11, 2025 | 980 | 976.6 | 965.86 | 988.3 | 971.2 | 60,016 |
| July 10, 2025 | 985.2 | 977.1 | 966.36 | 993.3 | 975 | 55,040 |
| July 09, 2025 | 999.7 | 985.6 | 985.6 | 1,010.1 | 983.3 | 81,085 |
| July 08, 2025 | 996 | 1,000.5 | 1,000.5 | 1,006.6 | 987.7 | 115,710 |
| July 07, 2025 | 997 | 1,002.3 | 1,002.3 | 1,012.3 | 997 | 135,196 |
| July 04, 2025 | 1,010.5 | 1,000.7 | 1,000.7 | 1,010.5 | 993 | 108,238 |
| July 03, 2025 | 998.9 | 1,007.4 | 1,007.4 | 1,012.9 | 980.2 | 422,354 |
| July 02, 2025 | 1,009.9 | 988.5 | 988.5 | 1,014.4 | 983.7 | 430,186 |
| July 01, 2025 | 1,024.8 | 1,012.1 | 1,012.1 | 1,051.7 | 1,001.7 | 858,973 |
| June 30, 2025 | 989 | 1,039.1 | 1,039.1 | 1,107.9 | 988.9 | 15.27M |
| June 27, 2025 | 969 | 968.9 | 968.9 | 988.5 | 962.1 | 117,355 |
| June 26, 2025 | 977 | 974.6 | 974.6 | 980 | 965.1 | 37,279 |
| June 25, 2025 | 946.9 | 971.9 | 971.9 | 973.9 | 942.6 | 86,184 |
| June 24, 2025 | 942.3 | 946.9 | 946.9 | 956.5 | 935 | 56,567 |
| June 23, 2025 | 940.1 | 939.6 | 939.6 | 966 | 923.2 | 136,018 |
| June 20, 2025 | 929.6 | 934.7 | 934.7 | 970 | 923.1 | 294,116 |
| June 19, 2025 | 954.9 | 933.1 | 933.1 | 962.3 | 929.6 | 52,169 |
| June 18, 2025 | 969 | 958.8 | 958.8 | 974.2 | 953.1 | 84,492 |
| June 17, 2025 | 968.3 | 969.2 | 969.2 | 979.6 | 962.8 | 67,904 |
| June 16, 2025 | 999 | 971 | 971 | 1,001 | 965.7 | 113,860 |
| June 13, 2025 | 986.7 | 999.1 | 999.1 | 1,004.6 | 979.1 | 47,032 |
| June 12, 2025 | 1,005.5 | 992.6 | 992.6 | 1,041.3 | 986.1 | 212,635 |