997.15
+2.05(+0.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,010.1 | 995.1 | 995.1 | 1,016.15 | 984.95 | 328,213 |
September 25, 2025 | 1,030.05 | 1,018 | 1,018 | 1,038.4 | 1,013.25 | 272,576 |
September 24, 2025 | 1,048.55 | 1,028.95 | 1,028.95 | 1,055.5 | 1,016.05 | 461,231 |
September 23, 2025 | 1,052 | 1,042 | 1,042 | 1,060 | 1,035 | 452,648 |
September 22, 2025 | 1,062.9 | 1,047.85 | 1,047.85 | 1,087.5 | 1,041.75 | 828,185 |
September 19, 2025 | 1,058 | 1,054.4 | 1,054.4 | 1,064.8 | 1,047.55 | 676,543 |
September 18, 2025 | 1,050 | 1,059.65 | 1,059.65 | 1,074 | 1,034.75 | 758,379 |
September 17, 2025 | 1,052.6 | 1,047.7 | 1,047.7 | 1,063 | 1,038.85 | 720,705 |
September 16, 2025 | 996 | 1,058.15 | 1,058.15 | 1,068.5 | 996 | 2.38M |
September 15, 2025 | 995.7 | 995.7 | 995.7 | 1,008 | 992 | 212,141 |
September 12, 2025 | 988.1 | 992 | 992 | 996 | 983.5 | 145,016 |
September 11, 2025 | 989.3 | 986.55 | 986.55 | 998.4 | 985.55 | 185,012 |
September 10, 2025 | 984.9 | 987.75 | 987.75 | 994 | 977.05 | 122,254 |
September 09, 2025 | 955 | 975.15 | 975.15 | 996 | 952 | 629,071 |
September 08, 2025 | 971.5 | 951.9 | 951.9 | 973.6 | 948.4 | 144,549 |
September 05, 2025 | 973 | 971.15 | 971.15 | 974 | 961.5 | 102,043 |
September 04, 2025 | 965 | 971 | 971 | 975 | 956.8 | 193,006 |
September 03, 2025 | 955 | 958.8 | 958.8 | 971 | 953 | 106,256 |
September 02, 2025 | 960.5 | 960.6 | 960.6 | 974.2 | 948.65 | 100,174 |
September 01, 2025 | 924.9 | 956.4 | 956.4 | 961.35 | 922.5 | 130,864 |
August 29, 2025 | 934.9 | 927.35 | 927.35 | 944.05 | 925 | 88,317 |
August 28, 2025 | 940.05 | 934.7 | 934.7 | 944 | 925.3 | 170,229 |
August 26, 2025 | 955.95 | 947.4 | 947.4 | 957 | 939 | 140,908 |
August 25, 2025 | 967.85 | 954.5 | 954.5 | 969.3 | 950 | 64,003 |
August 22, 2025 | 984.9 | 967.85 | 967.85 | 984.9 | 964.5 | 80,671 |
August 21, 2025 | 982.9 | 980.15 | 980.15 | 989 | 974.4 | 136,212 |
August 20, 2025 | 987.25 | 982.3 | 982.3 | 988 | 977.5 | 110,477 |
August 19, 2025 | 974.95 | 982.5 | 982.5 | 985 | 968.1 | 129,103 |
August 18, 2025 | 977.3 | 974.05 | 974.05 | 982.05 | 959.05 | 206,604 |
August 14, 2025 | 953.8 | 970.8 | 970.8 | 975 | 944.85 | 166,971 |
August 13, 2025 | 972 | 958.85 | 958.85 | 973.9 | 952.2 | 145,796 |
August 12, 2025 | 949.95 | 973.95 | 973.95 | 977.5 | 946.85 | 280,009 |
August 11, 2025 | 929.2 | 946.85 | 946.85 | 950.5 | 925.3 | 188,667 |
August 08, 2025 | 943.9 | 930.85 | 930.85 | 943.9 | 925 | 91,961 |
August 07, 2025 | 921 | 939.95 | 939.95 | 944.35 | 921 | 155,562 |
August 06, 2025 | 922 | 932.05 | 932.05 | 934 | 914.7 | 227,414 |
August 05, 2025 | 930.05 | 924.5 | 917.3 | 936.7 | 921.35 | 135,062 |
August 04, 2025 | 937.05 | 930.5 | 923.25 | 937.1 | 921.75 | 166,932 |
August 01, 2025 | 928 | 929.25 | 929.25 | 944.85 | 913.1 | 293,566 |
July 31, 2025 | 939 | 939.9 | 939.9 | 948 | 924.75 | 123,090 |
July 30, 2025 | 957.95 | 947 | 947 | 960.4 | 943 | 145,547 |
July 29, 2025 | 934.05 | 958.15 | 958.15 | 960.9 | 918 | 331,991 |
July 28, 2025 | 957.05 | 933.8 | 933.8 | 966.3 | 930.4 | 189,017 |
July 25, 2025 | 976 | 961.85 | 961.85 | 976.25 | 947.65 | 351,498 |
July 24, 2025 | 991.6 | 976.05 | 976.05 | 994.9 | 971.5 | 286,450 |
July 23, 2025 | 991.15 | 989.65 | 989.65 | 995 | 984.25 | 166,189 |
July 22, 2025 | 994 | 990.15 | 990.15 | 1,002.45 | 988.1 | 168,656 |
July 21, 2025 | 995 | 990.4 | 990.4 | 995 | 981.1 | 172,998 |
July 18, 2025 | 995 | 991.6 | 991.6 | 998 | 983 | 224,342 |
July 17, 2025 | 993.9 | 995.15 | 995.15 | 998.7 | 985.6 | 278,937 |
July 16, 2025 | 986.05 | 990.4 | 990.4 | 995.75 | 982.15 | 220,737 |
July 15, 2025 | 994.95 | 988.2 | 988.2 | 1,008.65 | 986.2 | 341,729 |
July 14, 2025 | 992 | 994.8 | 994.8 | 1,002 | 982.6 | 200,343 |
July 11, 2025 | 1,004.8 | 992 | 992 | 1,021.9 | 990.3 | 280,759 |
July 10, 2025 | 1,027.85 | 1,006.25 | 1,006.25 | 1,027.85 | 1,002 | 434,972 |
July 09, 2025 | 1,012 | 1,028.5 | 1,028.5 | 1,034 | 1,005 | 431,169 |
July 08, 2025 | 1,023.55 | 1,015.4 | 1,015.4 | 1,037.4 | 1,010.5 | 643,815 |
July 07, 2025 | 1,039 | 1,023.5 | 1,023.5 | 1,044.6 | 1,020 | 739,643 |
July 04, 2025 | 1,007.1 | 1,033 | 1,033 | 1,039.95 | 1,005.2 | 1.27M |
July 03, 2025 | 1,005 | 999.95 | 999.95 | 1,030.9 | 996.85 | 1.1M |