930.75
+10.1(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 926.9 | 920.65 | 920.65 | 936.95 | 913.55 | 76,069 |
| August 18, 2025 | 935 | 919.95 | 919.95 | 944.35 | 900.9 | 59,011 |
| August 14, 2025 | 930 | 915.15 | 915.15 | 943.6 | 910 | 65,800 |
| August 13, 2025 | 890.4 | 928.6 | 928.6 | 938.65 | 890.4 | 60,236 |
| August 12, 2025 | 913.5 | 893.65 | 893.65 | 918.8 | 889.2 | 21,879 |
| August 11, 2025 | 901 | 913.5 | 913.5 | 920 | 900.25 | 11,825 |
| August 08, 2025 | 923 | 907.6 | 907.6 | 923 | 905.5 | 11,955 |
| August 07, 2025 | 923.1 | 913.35 | 913.35 | 933 | 907 | 26,452 |
| August 06, 2025 | 924.9 | 927.95 | 927.95 | 945.55 | 922.95 | 35,313 |
| August 05, 2025 | 947.2 | 923.95 | 923.95 | 964.6 | 906 | 170,838 |
| August 04, 2025 | 978.95 | 940.05 | 940.05 | 986.95 | 934.1 | 34,784 |
| August 01, 2025 | 974 | 965.15 | 965.15 | 989.65 | 957.6 | 77,403 |
| July 31, 2025 | 977 | 972.1 | 972.1 | 1,007.5 | 961.9 | 91,581 |
| July 30, 2025 | 1,005 | 994 | 993.5 | 1,020 | 991.2 | 34,514 |
| July 29, 2025 | 1,020 | 1,004.8 | 1,004.29 | 1,032.8 | 973.8 | 92,449 |
| July 28, 2025 | 972 | 1,036.1 | 1,035.58 | 1,078.3 | 952 | 117,565 |
| July 25, 2025 | 1,011.9 | 995.2 | 994.7 | 1,013.5 | 986.1 | 30,939 |
| July 24, 2025 | 1,045.5 | 1,010.2 | 1,009.69 | 1,048 | 999.4 | 55,711 |
| July 23, 2025 | 1,044 | 1,032.6 | 1,032.08 | 1,047 | 1,026.7 | 15,503 |
| July 22, 2025 | 1,038.2 | 1,036.7 | 1,036.18 | 1,058.5 | 1,032.5 | 18,383 |
| July 21, 2025 | 1,051.8 | 1,045.4 | 1,044.87 | 1,080.7 | 1,038 | 39,238 |
| July 18, 2025 | 1,048.4 | 1,062.6 | 1,062.07 | 1,073.3 | 1,044.9 | 43,447 |
| July 17, 2025 | 1,071 | 1,048.4 | 1,047.87 | 1,075.6 | 1,042.6 | 45,625 |
| July 16, 2025 | 1,104.2 | 1,070.6 | 1,070.06 | 1,104.2 | 1,067 | 17,340 |
| July 15, 2025 | 1,079.3 | 1,093.3 | 1,092.75 | 1,101.6 | 1,070 | 34,286 |
| July 14, 2025 | 1,070.7 | 1,068.6 | 1,068.06 | 1,086 | 1,050 | 24,897 |
| July 11, 2025 | 1,093 | 1,070.7 | 1,070.7 | 1,099.5 | 1,055.1 | 22,107 |
| July 10, 2025 | 1,073.8 | 1,095.3 | 1,095.3 | 1,101.9 | 1,071.7 | 36,087 |
| July 09, 2025 | 1,038.6 | 1,081.4 | 1,081.4 | 1,089 | 1,037.5 | 92,197 |
| July 08, 2025 | 1,027 | 1,047.1 | 1,047.1 | 1,056.9 | 1,024.4 | 60,033 |
| July 07, 2025 | 1,033.6 | 1,026.8 | 1,026.8 | 1,047 | 1,018 | 57,792 |
| July 04, 2025 | 1,022.1 | 1,027.4 | 1,027.4 | 1,034.3 | 1,021 | 40,623 |
| July 03, 2025 | 1,041.5 | 1,028.8 | 1,028.8 | 1,041.5 | 1,023.7 | 47,829 |
| July 02, 2025 | 1,019 | 1,031.2 | 1,031.2 | 1,053.5 | 1,016.2 | 101,217 |
| July 01, 2025 | 1,055 | 1,021.5 | 1,021.5 | 1,060 | 1,016 | 51,713 |
| June 30, 2025 | 1,037.8 | 1,054 | 1,054 | 1,069 | 1,022 | 85,750 |
| June 27, 2025 | 1,030 | 1,031.4 | 1,031.4 | 1,053.3 | 1,028.1 | 69,211 |
| June 26, 2025 | 1,050 | 1,034.8 | 1,034.8 | 1,068 | 1,023.9 | 56,490 |
| June 25, 2025 | 1,002 | 1,049.4 | 1,049.4 | 1,069.1 | 1,000 | 143,177 |
| June 24, 2025 | 998 | 1,001.7 | 1,001.7 | 1,031.4 | 991.2 | 142,812 |
| June 23, 2025 | 1,013.9 | 992 | 992 | 1,041.8 | 975.1 | 213,016 |
| June 20, 2025 | 1,042 | 1,013.9 | 1,013.9 | 1,068.2 | 1,011 | 133,905 |
| June 19, 2025 | 1,086.7 | 1,061 | 1,061 | 1,087 | 1,052.2 | 19,584 |
| June 18, 2025 | 1,075 | 1,082.6 | 1,082.6 | 1,093.6 | 1,071.8 | 70,037 |
| June 17, 2025 | 1,105 | 1,081.2 | 1,081.2 | 1,105 | 1,080 | 30,270 |
| June 16, 2025 | 1,073.2 | 1,105.7 | 1,105.7 | 1,110 | 1,073 | 27,969 |
| June 13, 2025 | 1,090 | 1,090.3 | 1,090.3 | 1,095.2 | 1,069.6 | 26,341 |
| June 12, 2025 | 1,118 | 1,090.4 | 1,090.4 | 1,118 | 1,086 | 49,170 |
| June 11, 2025 | 1,119.4 | 1,107.4 | 1,107.4 | 1,122.3 | 1,102 | 61,191 |
| June 10, 2025 | 1,114 | 1,117.9 | 1,117.9 | 1,134 | 1,111 | 30,940 |
| June 09, 2025 | 1,119.1 | 1,118.8 | 1,118.8 | 1,136.9 | 1,110.2 | 36,623 |
| June 06, 2025 | 1,110 | 1,119.2 | 1,119.2 | 1,130 | 1,101 | 54,639 |
| June 05, 2025 | 1,115.7 | 1,115.5 | 1,115.5 | 1,140 | 1,106.6 | 51,140 |
| June 04, 2025 | 1,136 | 1,115.7 | 1,115.7 | 1,136.8 | 1,112 | 34,476 |
| June 03, 2025 | 1,130.6 | 1,139.2 | 1,139.2 | 1,147.3 | 1,125.7 | 46,670 |
| June 02, 2025 | 1,140 | 1,140.2 | 1,140.2 | 1,180 | 1,111.6 | 123,398 |
| May 30, 2025 | 1,111.2 | 1,120.2 | 1,120.2 | 1,134.4 | 1,101 | 34,969 |
| May 29, 2025 | 1,141 | 1,114.7 | 1,114.7 | 1,148.9 | 1,111 | 34,582 |
| May 28, 2025 | 1,158.3 | 1,141 | 1,141 | 1,160.9 | 1,136.3 | 19,336 |
| May 27, 2025 | 1,150.1 | 1,154.6 | 1,154.6 | 1,162.5 | 1,130.6 | 26,380 |