901.65
-11.35(-1.24%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 921.8 | 901.65 | 901.65 | 928.8 | 900.55 | 34,177 |
September 05, 2025 | 934.1 | 913 | 913 | 934.1 | 907.1 | 38,815 |
September 04, 2025 | 934.85 | 924.8 | 924.8 | 948.95 | 915.1 | 110,140 |
September 03, 2025 | 909.35 | 900.5 | 900.5 | 917.95 | 897.55 | 32,709 |
September 02, 2025 | 895.45 | 909.35 | 909.35 | 920 | 891.1 | 64,382 |
September 01, 2025 | 890.75 | 890.1 | 890.1 | 899.4 | 887 | 8,654 |
August 29, 2025 | 895.85 | 890.75 | 890.75 | 904.35 | 888 | 11,662 |
August 28, 2025 | 892.2 | 895.85 | 895.85 | 907 | 881 | 34,427 |
August 26, 2025 | 899 | 883.6 | 883.6 | 909 | 877 | 21,990 |
August 25, 2025 | 908 | 901.25 | 901.25 | 910 | 899 | 15,509 |
August 22, 2025 | 909 | 899.15 | 899.15 | 922 | 892 | 28,247 |
August 21, 2025 | 915 | 912.95 | 912.95 | 927 | 909 | 25,335 |
August 20, 2025 | 914.3 | 912.45 | 912.45 | 920 | 908 | 18,895 |
August 19, 2025 | 904 | 914.3 | 914.3 | 921.65 | 903.45 | 34,573 |
August 18, 2025 | 888.7 | 896.1 | 896.1 | 905.45 | 888.35 | 33,540 |
August 14, 2025 | 880 | 879.95 | 879.95 | 898.2 | 877 | 12,016 |
August 13, 2025 | 891.75 | 879.7 | 879.7 | 897.6 | 876.2 | 20,796 |
August 12, 2025 | 888.85 | 891.75 | 891.75 | 900 | 888.85 | 10,524 |
August 11, 2025 | 892.25 | 888.85 | 888.85 | 899.95 | 887.1 | 11,787 |
August 08, 2025 | 895 | 892.25 | 892.25 | 905.55 | 890 | 19,250 |
August 07, 2025 | 892 | 895 | 895 | 902.55 | 888.5 | 21,719 |
August 06, 2025 | 890 | 890.45 | 890.45 | 909.4 | 887.1 | 20,557 |
August 05, 2025 | 913.2 | 890.95 | 890.95 | 913.25 | 882.2 | 41,965 |
August 04, 2025 | 902.55 | 904.55 | 904.55 | 919 | 900.95 | 17,825 |
August 01, 2025 | 915.8 | 902.55 | 902.55 | 934.6 | 884 | 51,918 |
July 31, 2025 | 900 | 915.8 | 915.8 | 928 | 899.95 | 34,085 |
July 30, 2025 | 912 | 906.7 | 906.7 | 919.2 | 900.35 | 38,616 |
July 29, 2025 | 904.05 | 903.3 | 903.3 | 914.05 | 888.05 | 43,003 |
July 28, 2025 | 931.4 | 904.05 | 904.05 | 944.85 | 895.05 | 53,158 |
July 25, 2025 | 945 | 922.65 | 922.65 | 958.35 | 917.8 | 57,925 |
July 24, 2025 | 962.85 | 943.2 | 943.2 | 975.05 | 940.05 | 45,621 |
July 23, 2025 | 966.55 | 962.65 | 956.65 | 979 | 958.1 | 63,855 |
July 22, 2025 | 981.05 | 958.9 | 952.92 | 992.3 | 952.75 | 96,145 |
July 21, 2025 | 1,002 | 973.25 | 967.18 | 1,045 | 962.3 | 1.54M |
July 18, 2025 | 946.65 | 948.95 | 943.04 | 968 | 936.2 | 153,706 |
July 17, 2025 | 954.1 | 946.65 | 940.75 | 977.25 | 935.5 | 105,785 |
July 16, 2025 | 944.15 | 949.25 | 943.33 | 959.45 | 942 | 85,635 |
July 15, 2025 | 950.4 | 944.15 | 938.27 | 951 | 942 | 12,934 |
July 14, 2025 | 945 | 941.3 | 935.43 | 948.55 | 935.1 | 14,206 |
July 11, 2025 | 955.05 | 947.75 | 941.84 | 964.95 | 943 | 18,963 |
July 10, 2025 | 988 | 956.6 | 950.64 | 988 | 951 | 28,878 |
July 09, 2025 | 978.7 | 979.1 | 979.1 | 989.8 | 964.15 | 21,286 |
July 08, 2025 | 967.3 | 978.7 | 978.7 | 980 | 950.55 | 63,073 |
July 07, 2025 | 963 | 967.3 | 967.3 | 970 | 944.85 | 38,288 |
July 04, 2025 | 943 | 956.35 | 956.35 | 961.2 | 936.9 | 33,479 |
July 03, 2025 | 942 | 943 | 943 | 950 | 939.2 | 18,757 |
July 02, 2025 | 961.9 | 948.1 | 948.1 | 961.9 | 942 | 26,001 |
July 01, 2025 | 960 | 952.7 | 952.7 | 966.35 | 945.7 | 16,733 |
June 30, 2025 | 945 | 957.1 | 957.1 | 963.95 | 940.5 | 16,351 |
June 27, 2025 | 955 | 945.45 | 945.45 | 955 | 940.85 | 10,848 |
June 26, 2025 | 954 | 945.9 | 945.9 | 969 | 936 | 20,865 |
June 25, 2025 | 935 | 953.4 | 953.4 | 958.15 | 935 | 36,232 |
June 24, 2025 | 945 | 932.8 | 932.8 | 945 | 930.05 | 12,881 |
June 23, 2025 | 951.5 | 936.45 | 936.45 | 954.85 | 931.55 | 23,755 |
June 20, 2025 | 957.5 | 951.4 | 951.4 | 957.5 | 937.45 | 18,476 |
June 19, 2025 | 958 | 948.55 | 948.55 | 964 | 941.95 | 17,925 |
June 18, 2025 | 965.9 | 962.5 | 962.5 | 975 | 948.1 | 33,563 |
June 17, 2025 | 955 | 961.1 | 961.1 | 966.85 | 939.55 | 47,454 |
June 16, 2025 | 983.95 | 950.3 | 950.3 | 983.95 | 941.55 | 34,024 |
June 13, 2025 | 975.75 | 981.4 | 981.4 | 990 | 955.05 | 25,171 |