926.65
-18.85(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 940.85 | 926.65 | 926.65 | 948.7 | 921.05 | 278,037 |
| August 21, 2025 | 988.05 | 945.5 | 945.5 | 988.35 | 941.2 | 897,090 |
| August 20, 2025 | 870.05 | 990.25 | 990.25 | 1,018 | 870.05 | 4.79M |
| August 19, 2025 | 883 | 870.05 | 870.05 | 885.6 | 862.9 | 431,307 |
| August 18, 2025 | 855.35 | 874.9 | 874.9 | 885 | 855.35 | 356,117 |
| August 14, 2025 | 854.9 | 851.2 | 851.2 | 856.2 | 842.8 | 62,819 |
| August 13, 2025 | 847.8 | 845.55 | 845.55 | 854.95 | 841.7 | 108,487 |
| August 12, 2025 | 858.3 | 847.45 | 847.45 | 879.5 | 837.85 | 171,391 |
| August 11, 2025 | 841.35 | 849.25 | 849.25 | 861.9 | 833.05 | 359,274 |
| August 08, 2025 | 851 | 841.3 | 841.3 | 879.45 | 836.15 | 286,762 |
| August 07, 2025 | 878.7 | 855.8 | 855.8 | 887.05 | 848.05 | 432,787 |
| August 06, 2025 | 905.9 | 885.1 | 885.1 | 913.95 | 881.6 | 77,949 |
| August 05, 2025 | 926 | 905.3 | 905.3 | 926 | 903.05 | 183,912 |
| August 04, 2025 | 934.4 | 917.5 | 917.5 | 934.4 | 908.05 | 123,643 |
| August 01, 2025 | 926 | 925.95 | 925.95 | 947 | 924 | 121,391 |
| July 31, 2025 | 942 | 930.6 | 930.6 | 955.3 | 926 | 40,421 |
| July 30, 2025 | 929 | 954.8 | 954.8 | 957.7 | 929 | 296,427 |
| July 29, 2025 | 930.5 | 928.15 | 928.15 | 949.4 | 921.15 | 102,872 |
| July 28, 2025 | 957.6 | 934.1 | 934.1 | 960.1 | 925 | 486,847 |
| July 25, 2025 | 975.05 | 959.15 | 959.15 | 979.35 | 952.1 | 66,280 |
| July 24, 2025 | 977.15 | 982.55 | 982.55 | 986.6 | 972.55 | 39,455 |
| July 23, 2025 | 980 | 977.15 | 977.15 | 984.3 | 966.75 | 53,639 |
| July 22, 2025 | 987.5 | 979.75 | 979.75 | 998.4 | 978 | 61,613 |
| July 21, 2025 | 989.95 | 992.15 | 992.15 | 998.5 | 981.75 | 76,707 |
| July 18, 2025 | 1,004.6 | 987.6 | 987.6 | 1,004.6 | 981.1 | 77,720 |
| July 17, 2025 | 999.5 | 994.7 | 994.7 | 1,003.2 | 992.7 | 294,914 |
| July 16, 2025 | 996.4 | 999.65 | 999.65 | 1,004.4 | 986.45 | 108,812 |
| July 15, 2025 | 997 | 985.5 | 985.5 | 1,003.95 | 982.15 | 81,388 |
| July 14, 2025 | 970.1 | 993.4 | 993.4 | 997.7 | 965.8 | 142,234 |
| July 11, 2025 | 996.8 | 972.65 | 972.65 | 1,000.75 | 966 | 75,809 |
| July 10, 2025 | 996 | 997.5 | 997.5 | 1,002 | 991.85 | 55,129 |
| July 09, 2025 | 990.05 | 997.8 | 997.8 | 1,003.75 | 989 | 172,053 |
| July 08, 2025 | 985 | 989.2 | 989.2 | 999.5 | 979.4 | 100,045 |
| July 07, 2025 | 1,002 | 983.7 | 983.7 | 1,002 | 977 | 167,198 |
| July 04, 2025 | 991.5 | 998.45 | 998.45 | 1,000.95 | 984.1 | 68,295 |
| July 03, 2025 | 999.4 | 991.5 | 991.5 | 1,009.15 | 985.75 | 133,295 |
| July 02, 2025 | 1,001.85 | 999.35 | 999.35 | 1,003 | 976.5 | 205,399 |
| July 01, 2025 | 968.45 | 998.8 | 998.8 | 1,009.7 | 968.45 | 793,701 |
| June 30, 2025 | 974.8 | 965.45 | 965.45 | 978.7 | 958.55 | 198,204 |
| June 27, 2025 | 969.9 | 962.9 | 962.9 | 980.05 | 945.55 | 244,540 |
| June 26, 2025 | 979 | 962.4 | 962.4 | 980.5 | 956.85 | 276,146 |
| June 25, 2025 | 962.8 | 978 | 978 | 986 | 956.55 | 317,401 |
| June 24, 2025 | 933.6 | 949.4 | 949.4 | 962 | 925.8 | 344,787 |
| June 23, 2025 | 936 | 930.55 | 930.55 | 940.05 | 922.3 | 59,204 |
| June 20, 2025 | 929 | 937.8 | 937.8 | 941.35 | 915.5 | 159,877 |
| June 19, 2025 | 934.85 | 929.05 | 929.05 | 938.35 | 922 | 59,956 |
| June 18, 2025 | 944 | 936.5 | 936.5 | 945.5 | 927 | 73,253 |
| June 17, 2025 | 937.5 | 937.15 | 937.15 | 955 | 935 | 70,042 |
| June 16, 2025 | 943 | 938.7 | 938.7 | 953 | 927.85 | 124,034 |
| June 13, 2025 | 923 | 950.55 | 950.55 | 955.95 | 922 | 98,469 |
| June 12, 2025 | 953.45 | 932.6 | 932.6 | 956.3 | 927.65 | 103,512 |
| June 11, 2025 | 950.8 | 953.45 | 953.45 | 960.3 | 947.3 | 123,013 |
| June 10, 2025 | 952 | 949.85 | 949.85 | 975 | 946.4 | 161,065 |
| June 09, 2025 | 953.3 | 951.5 | 951.5 | 961.95 | 943.8 | 120,303 |
| June 06, 2025 | 954.9 | 949.5 | 949.5 | 960.95 | 941.9 | 131,151 |
| June 05, 2025 | 962.5 | 954.9 | 954.9 | 971.45 | 951.5 | 105,472 |
| June 04, 2025 | 977.7 | 962.15 | 962.15 | 983.25 | 958 | 64,331 |
| June 03, 2025 | 980 | 976.2 | 976.2 | 993.7 | 971.6 | 174,094 |
| June 02, 2025 | 998.8 | 979.15 | 979.15 | 1,001.15 | 973.95 | 113,658 |
| May 30, 2025 | 995 | 991.8 | 991.8 | 1,001.8 | 981 | 67,807 |