979.10
-1.75(-0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 986 | 979.1 | 979.1 | 987.5 | 971.55 | 193,393 |
| October 17, 2025 | 967.75 | 980.85 | 980.85 | 990 | 964 | 501,280 |
| October 16, 2025 | 956.8 | 967.75 | 967.75 | 977.3 | 953.65 | 428,800 |
| October 15, 2025 | 912.05 | 956.8 | 956.8 | 964.45 | 910 | 748,668 |
| October 14, 2025 | 930.5 | 914.95 | 914.95 | 934.6 | 908.45 | 222,210 |
| October 13, 2025 | 940 | 930.45 | 930.45 | 940 | 922.6 | 122,677 |
| October 10, 2025 | 919.1 | 942.65 | 942.65 | 959.4 | 912 | 549,489 |
| October 09, 2025 | 919.3 | 919.1 | 919.1 | 926.35 | 908.75 | 198,580 |
| October 08, 2025 | 931.95 | 912.2 | 912.2 | 931.95 | 903.8 | 438,740 |
| October 07, 2025 | 912.15 | 926.45 | 926.45 | 932 | 893.85 | 1.15M |
| October 06, 2025 | 908.95 | 893.85 | 893.85 | 908.95 | 883.2 | 484,380 |
| October 03, 2025 | 896.15 | 896.75 | 896.75 | 905.55 | 890.4 | 305,265 |
| October 01, 2025 | 896.1 | 895.4 | 895.4 | 898.45 | 892.2 | 249,762 |
| September 30, 2025 | 892.85 | 896.05 | 896.05 | 905.8 | 886 | 654,011 |
| September 29, 2025 | 909.9 | 887.75 | 887.75 | 911.35 | 880.15 | 580,763 |
| September 26, 2025 | 919.5 | 905.1 | 905.1 | 923.45 | 900.05 | 560,409 |
| September 25, 2025 | 919 | 920.45 | 920.45 | 933.9 | 912.8 | 278,566 |
| September 24, 2025 | 916.5 | 914.9 | 914.9 | 923.4 | 908.2 | 499,674 |
| September 23, 2025 | 938 | 914.35 | 914.35 | 943.1 | 913 | 302,517 |
| September 22, 2025 | 945 | 924.6 | 924.6 | 945 | 920.8 | 301,230 |
| September 19, 2025 | 955.35 | 937.35 | 937.35 | 956.55 | 931.05 | 484,950 |
| September 18, 2025 | 953 | 953.25 | 953.25 | 964 | 948 | 393,976 |
| September 17, 2025 | 960 | 949.8 | 949.8 | 964.3 | 945.05 | 182,987 |
| September 16, 2025 | 972 | 952.6 | 952.6 | 978 | 943.65 | 542,458 |
| September 15, 2025 | 951 | 970.05 | 970.05 | 972.7 | 945 | 260,474 |
| September 12, 2025 | 939 | 945.6 | 945.6 | 948 | 927 | 164,028 |
| September 11, 2025 | 941.5 | 934.25 | 934.25 | 948.8 | 932.3 | 179,878 |
| September 10, 2025 | 909.95 | 935.9 | 935.9 | 939.8 | 905.85 | 544,953 |
| September 09, 2025 | 918.95 | 904.35 | 904.35 | 926.4 | 902.3 | 468,583 |
| September 08, 2025 | 923.3 | 909 | 909 | 926.55 | 906.3 | 350,647 |
| September 05, 2025 | 932 | 910.35 | 910.35 | 934.4 | 909 | 477,593 |
| September 04, 2025 | 945 | 928.8 | 928.8 | 947.95 | 925.05 | 96,376 |
| September 03, 2025 | 928 | 931.9 | 931.9 | 945 | 923.45 | 245,704 |
| September 02, 2025 | 931.3 | 925.85 | 925.85 | 934 | 920 | 238,239 |
| September 01, 2025 | 921 | 927.25 | 927.25 | 937.15 | 918 | 114,250 |
| August 29, 2025 | 949.4 | 921 | 921 | 951.4 | 920.1 | 185,688 |
| August 28, 2025 | 942.5 | 952.9 | 952.9 | 960 | 921.3 | 292,167 |
| August 26, 2025 | 970 | 944.2 | 944.2 | 972.9 | 941 | 163,862 |
| August 25, 2025 | 976.1 | 968.6 | 968.6 | 989 | 966.7 | 276,781 |
| August 22, 2025 | 976 | 962.5 | 962.5 | 976 | 959.5 | 97,917 |
| August 21, 2025 | 959.6 | 967.6 | 967.6 | 971.4 | 949.8 | 233,516 |
| August 20, 2025 | 962.4 | 956.3 | 956.3 | 963.1 | 955 | 93,718 |
| August 19, 2025 | 966.4 | 955.7 | 955.7 | 967 | 941.7 | 634,512 |
| August 18, 2025 | 943 | 962.6 | 962.6 | 972.4 | 932.5 | 492,358 |
| August 14, 2025 | 985 | 937.6 | 937.6 | 1,006.6 | 894.1 | 3.2M |
| August 13, 2025 | 979.8 | 966.2 | 966.2 | 980 | 956.4 | 175,538 |
| August 12, 2025 | 968.6 | 974.2 | 971.7 | 977.9 | 953.4 | 123,311 |
| August 11, 2025 | 960 | 961.3 | 958.83 | 967.6 | 948 | 127,382 |
| August 08, 2025 | 954.1 | 947.8 | 945.37 | 962.8 | 943.2 | 711,610 |
| August 07, 2025 | 956.1 | 954.1 | 951.65 | 968.9 | 940 | 205,043 |
| August 06, 2025 | 992 | 968.7 | 966.21 | 998.4 | 964 | 250,041 |
| August 05, 2025 | 990.9 | 992.8 | 990.25 | 997.2 | 971.6 | 124,464 |
| August 04, 2025 | 982.8 | 985.3 | 982.77 | 996 | 969.6 | 124,957 |
| August 01, 2025 | 1,004 | 982.7 | 982.7 | 1,014.4 | 977.6 | 216,655 |
| July 31, 2025 | 959.9 | 1,007.8 | 1,007.8 | 1,011.5 | 958.9 | 630,016 |
| July 30, 2025 | 1,009 | 987.2 | 987.2 | 1,015 | 965 | 510,640 |
| July 29, 2025 | 1,006 | 1,009 | 1,009 | 1,026 | 993.9 | 459,388 |
| July 28, 2025 | 1,059.4 | 1,013.8 | 1,013.8 | 1,059.4 | 1,009.3 | 557,612 |
| July 25, 2025 | 1,057.9 | 1,057.6 | 1,057.6 | 1,067.1 | 1,041 | 323,273 |
| July 24, 2025 | 1,055 | 1,061.2 | 1,061.2 | 1,070 | 1,050 | 205,751 |