902.30
+37(+4.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 868 | 902.3 | 902.3 | 911.9 | 868 | 67,685 |
| August 14, 2025 | 868.8 | 865.3 | 865.3 | 873.95 | 858 | 36,084 |
| August 13, 2025 | 858 | 871.15 | 871.15 | 873.85 | 857 | 51,744 |
| August 12, 2025 | 861.2 | 859 | 859 | 874.8 | 855.1 | 41,319 |
| August 11, 2025 | 859.9 | 859 | 859 | 869.35 | 854.4 | 35,146 |
| August 08, 2025 | 883 | 859.05 | 859.05 | 883 | 852.6 | 36,632 |
| August 07, 2025 | 856.35 | 880.6 | 880.6 | 887.7 | 850.05 | 42,254 |
| August 06, 2025 | 877.1 | 862.15 | 862.15 | 880.25 | 856.25 | 58,095 |
| August 05, 2025 | 909.3 | 878.1 | 878.1 | 911.75 | 866.05 | 90,860 |
| August 04, 2025 | 884.4 | 911.8 | 911.8 | 916 | 877.05 | 66,152 |
| August 01, 2025 | 894 | 884.4 | 884.4 | 910.2 | 872 | 55,278 |
| July 31, 2025 | 900 | 894.2 | 894.2 | 902 | 885.25 | 55,119 |
| July 30, 2025 | 902.4 | 905.85 | 905.85 | 909.8 | 894.5 | 39,167 |
| July 29, 2025 | 885.85 | 900.6 | 900.6 | 907.8 | 875.55 | 42,669 |
| July 28, 2025 | 888 | 886.75 | 886.75 | 909.9 | 873.2 | 80,148 |
| July 25, 2025 | 907.05 | 887.9 | 887.9 | 911.75 | 886 | 59,622 |
| July 24, 2025 | 894.45 | 908.8 | 908.8 | 915.55 | 890.45 | 104,508 |
| July 23, 2025 | 920.05 | 894.45 | 894.45 | 923.9 | 887 | 165,834 |
| July 22, 2025 | 925 | 919.6 | 919.6 | 936 | 907.4 | 168,449 |
| July 21, 2025 | 982 | 942.35 | 942.35 | 983 | 932.5 | 386,314 |
| July 18, 2025 | 991 | 980.55 | 980.55 | 994 | 966 | 95,999 |
| July 17, 2025 | 1,006 | 990.95 | 990.95 | 1,007.95 | 985.15 | 61,347 |
| July 16, 2025 | 1,012.4 | 996.95 | 996.95 | 1,020 | 990 | 78,672 |
| July 15, 2025 | 996.95 | 1,007.05 | 1,007.05 | 1,010.95 | 987 | 86,505 |
| July 14, 2025 | 995.05 | 986.55 | 986.55 | 996.8 | 982 | 49,092 |
| July 11, 2025 | 1,004.25 | 995.7 | 995.7 | 1,009.55 | 992.1 | 40,511 |
| July 10, 2025 | 1,015.1 | 1,004.25 | 1,004.25 | 1,020 | 999.85 | 53,615 |
| July 09, 2025 | 1,035.95 | 1,010.05 | 1,010.05 | 1,042.85 | 1,003.95 | 207,457 |
| July 08, 2025 | 1,050 | 1,028.95 | 1,028.95 | 1,050 | 1,009.55 | 121,023 |
| July 07, 2025 | 981 | 1,031.55 | 1,031.55 | 1,039.8 | 981 | 494,846 |
| July 04, 2025 | 970 | 976.1 | 976.1 | 981 | 960.25 | 49,328 |
| July 03, 2025 | 980.9 | 971 | 971 | 988.45 | 968 | 43,698 |
| July 02, 2025 | 982.7 | 977.35 | 977.35 | 985.55 | 971 | 42,533 |
| July 01, 2025 | 993.7 | 982.7 | 982.7 | 998.9 | 976.35 | 63,128 |
| June 30, 2025 | 980.9 | 991.2 | 991.2 | 998 | 980.6 | 44,825 |
| June 27, 2025 | 997.2 | 980.6 | 980.6 | 1,004 | 973 | 66,903 |
| June 26, 2025 | 1,008 | 995 | 995 | 1,008 | 985.3 | 51,054 |
| June 25, 2025 | 970 | 996.3 | 996.3 | 1,001.3 | 968.5 | 85,412 |
| June 24, 2025 | 960 | 968.2 | 968.2 | 989 | 960 | 69,070 |
| June 23, 2025 | 951.3 | 956.2 | 956.2 | 962.9 | 945.5 | 39,778 |
| June 20, 2025 | 935.2 | 954.6 | 954.6 | 964.4 | 934.2 | 60,527 |
| June 19, 2025 | 961.2 | 937.2 | 937.2 | 967.2 | 930 | 82,124 |
| June 18, 2025 | 963.1 | 963.6 | 963.6 | 978 | 956.2 | 60,821 |
| June 17, 2025 | 980 | 963.1 | 963.1 | 995 | 961 | 92,232 |
| June 16, 2025 | 987 | 977.2 | 977.2 | 997.8 | 965 | 156,385 |
| June 13, 2025 | 970.6 | 986.4 | 986.4 | 996.3 | 970.6 | 79,644 |
| June 12, 2025 | 1,013.7 | 991.3 | 991.3 | 1,019.7 | 987.7 | 116,530 |
| June 11, 2025 | 1,022.9 | 1,007.9 | 1,007.9 | 1,028.8 | 1,003.5 | 106,515 |
| June 10, 2025 | 1,042.4 | 1,019.4 | 1,019.4 | 1,048.7 | 1,012.2 | 147,358 |
| June 09, 2025 | 1,045 | 1,034.1 | 1,034.1 | 1,079.8 | 1,027 | 273,021 |
| June 06, 2025 | 1,021 | 1,027.8 | 1,027.8 | 1,044 | 1,016.1 | 183,121 |
| June 05, 2025 | 1,012 | 1,020.6 | 1,020.6 | 1,030.3 | 1,006.9 | 81,542 |
| June 04, 2025 | 1,011.1 | 1,002 | 1,002 | 1,014.2 | 996.2 | 68,729 |
| June 03, 2025 | 1,018.9 | 1,005.6 | 1,005.6 | 1,029.9 | 1,002.1 | 66,446 |
| June 02, 2025 | 999.5 | 1,016.4 | 1,016.4 | 1,032.8 | 996.5 | 89,443 |
| May 30, 2025 | 1,017.5 | 1,006.2 | 1,006.2 | 1,025 | 1,001.9 | 80,654 |
| May 29, 2025 | 1,019 | 1,016.8 | 1,016.8 | 1,023.8 | 1,008.3 | 62,772 |
| May 28, 2025 | 1,020 | 1,019.9 | 1,019.9 | 1,032.9 | 1,014.8 | 99,145 |
| May 27, 2025 | 1,023.1 | 1,013.1 | 1,013.1 | 1,023.1 | 1,007 | 65,683 |
| May 26, 2025 | 1,035 | 1,016.7 | 1,016.7 | 1,038.5 | 1,014 | 95,086 |