966.50
-49.9(-4.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 1,024.8 | 966.5 | 966.5 | 1,054 | 956 | 578,998 |
| September 04, 2025 | 1,017.5 | 1,016.4 | 1,016.4 | 1,040.4 | 1,004 | 349,560 |
| September 03, 2025 | 992.6 | 1,013.4 | 1,013.4 | 1,046 | 985.1 | 585,580 |
| September 02, 2025 | 1,025 | 990.4 | 990.4 | 1,028.9 | 970.6 | 562,060 |
| September 01, 2025 | 1,011 | 1,021.2 | 1,021.2 | 1,031.7 | 952 | 692,609 |
| August 29, 2025 | 982.7 | 1,010.35 | 1,010.35 | 1,035 | 965 | 715,133 |
| August 28, 2025 | 989 | 977.85 | 977.85 | 1,007.3 | 972.8 | 182,816 |
| August 26, 2025 | 990 | 998.25 | 998.25 | 1,009 | 970.3 | 271,702 |
| August 25, 2025 | 981 | 1,003.75 | 1,003.75 | 1,015.75 | 964 | 339,102 |
| August 22, 2025 | 934.85 | 980.2 | 980.2 | 1,018.7 | 929.8 | 941,594 |
| August 21, 2025 | 925 | 941.7 | 941.7 | 955 | 918.05 | 236,441 |
| August 20, 2025 | 925.3 | 926.9 | 926.9 | 946.15 | 901.7 | 335,435 |
| August 19, 2025 | 856.65 | 914.85 | 914.85 | 923.45 | 840 | 702,028 |
| August 18, 2025 | 960 | 856.65 | 856.65 | 967.1 | 852 | 666,449 |
| August 14, 2025 | 1,000 | 956.6 | 956.6 | 1,046.9 | 950 | 402,628 |
| August 13, 2025 | 1,056.05 | 1,003.2 | 1,003.2 | 1,088 | 987.05 | 356,957 |
| August 12, 2025 | 1,015.05 | 1,058.4 | 1,058.4 | 1,066 | 1,011.55 | 343,799 |
| August 11, 2025 | 962.3 | 1,016.95 | 1,016.95 | 1,033.9 | 900.1 | 822,832 |
| August 08, 2025 | 1,075 | 989.25 | 989.25 | 1,090.75 | 976.5 | 383,977 |
| August 07, 2025 | 1,035 | 1,083.8 | 1,083.8 | 1,120 | 1,025.55 | 1.19M |
| August 06, 2025 | 1,045 | 1,050.4 | 1,050.4 | 1,055 | 986 | 405,663 |
| August 05, 2025 | 1,020.05 | 1,052.75 | 1,052.75 | 1,059 | 1,020.05 | 364,816 |
| August 04, 2025 | 999.9 | 1,018.1 | 1,018.1 | 1,024.05 | 993.7 | 311,024 |
| August 01, 2025 | 977.15 | 1,004.45 | 1,004.45 | 1,045.5 | 975 | 944,683 |
| July 31, 2025 | 913 | 980.55 | 980.55 | 987 | 898.85 | 552,172 |
| July 30, 2025 | 938 | 937.95 | 937.95 | 942 | 925.5 | 250,671 |
| July 29, 2025 | 919 | 938.3 | 938.3 | 958 | 902.75 | 733,559 |
| July 28, 2025 | 879.55 | 924.1 | 924.1 | 930.5 | 865.4 | 898,609 |
| July 25, 2025 | 884.8 | 879.55 | 879.55 | 916.55 | 870.15 | 2.03M |
| July 24, 2025 | 854 | 888.45 | 888.45 | 945.75 | 846 | 7.51M |
| July 23, 2025 | 771.95 | 846.25 | 846.25 | 868 | 771.35 | 4.52M |
| July 22, 2025 | 775.9 | 774.35 | 774.35 | 807.9 | 769 | 585,912 |
| July 21, 2025 | 771.9 | 773.9 | 773.9 | 780 | 753.55 | 322,855 |
| July 18, 2025 | 769.4 | 770.75 | 770.75 | 784 | 763.85 | 336,226 |
| July 17, 2025 | 761.05 | 762.9 | 762.9 | 773.5 | 748 | 304,704 |
| July 16, 2025 | 744.1 | 758.1 | 758.1 | 765 | 738.2 | 294,767 |
| July 15, 2025 | 738.1 | 746.75 | 746.75 | 751.75 | 735.95 | 352,334 |
| July 14, 2025 | 733.95 | 735.95 | 735.95 | 765 | 720 | 1.3M |
| July 11, 2025 | 673.2 | 732.15 | 732.15 | 744.5 | 668.3 | 3.45M |
| July 10, 2025 | 669.75 | 673.1 | 673.1 | 681.8 | 660 | 128,079 |
| July 09, 2025 | 668.95 | 667.3 | 667.3 | 682.7 | 662.2 | 139,920 |
| July 08, 2025 | 662 | 669.05 | 669.05 | 678 | 653.7 | 247,776 |
| July 07, 2025 | 657 | 661.4 | 661.4 | 667 | 642.85 | 378,721 |
| July 04, 2025 | 620.15 | 647.2 | 647.2 | 660 | 620 | 191,925 |
| July 03, 2025 | 625.5 | 622.6 | 622.6 | 630.25 | 619.75 | 35,107 |
| July 02, 2025 | 619 | 625.5 | 625.5 | 634.95 | 616.15 | 91,013 |
| July 01, 2025 | 631.9 | 621.6 | 621.6 | 632.05 | 615.6 | 45,499 |
| June 30, 2025 | 622.35 | 626.05 | 626.05 | 632.7 | 620.4 | 44,064 |
| June 27, 2025 | 628.45 | 620.45 | 620.45 | 633.85 | 618.35 | 95,557 |
| June 26, 2025 | 623 | 628.45 | 628.45 | 637.15 | 613.5 | 112,155 |
| June 25, 2025 | 609.4 | 621.35 | 621.35 | 626.4 | 609.4 | 91,024 |
| June 24, 2025 | 605 | 608 | 608 | 619.5 | 605 | 58,040 |
| June 23, 2025 | 602.65 | 602.35 | 602.35 | 604.6 | 593.95 | 77,770 |
| June 20, 2025 | 593 | 605.65 | 605.65 | 609.3 | 591.8 | 58,392 |
| June 19, 2025 | 608.05 | 591.75 | 591.75 | 611.15 | 590.25 | 94,598 |
| June 18, 2025 | 611.75 | 608.05 | 608.05 | 615.1 | 603.05 | 41,229 |
| June 17, 2025 | 620.15 | 611.75 | 611.75 | 626.1 | 609.25 | 53,074 |
| June 16, 2025 | 624.75 | 620.25 | 620.25 | 626.95 | 602.2 | 111,086 |
| June 13, 2025 | 626 | 624.75 | 624.75 | 645 | 612.5 | 138,093 |
| June 12, 2025 | 637.9 | 631.9 | 631.9 | 645.45 | 627.3 | 136,149 |