954.00
+8.95(+0.95%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 945.1 | 945.05 | 945.05 | 951.45 | 941.3 | 14.87M |
September 25, 2025 | 952.5 | 949.85 | 949.85 | 958 | 947.4 | 31.41M |
September 24, 2025 | 952.2 | 951.05 | 951.05 | 956.45 | 943 | 15.12M |
September 23, 2025 | 967 | 957.2 | 957.2 | 968.2 | 955.5 | 21.02M |
September 22, 2025 | 964 | 964.2 | 964.2 | 971.2 | 961.95 | 10.85M |
September 19, 2025 | 974.9 | 966.9 | 966.9 | 976.7 | 962.1 | 31.24M |
September 18, 2025 | 973.3 | 976.9 | 976.9 | 979.65 | 969.25 | 17.79M |
September 17, 2025 | 965.15 | 966.5 | 966.5 | 974.4 | 964.35 | 17.36M |
September 16, 2025 | 961.2 | 966.65 | 966.65 | 969.35 | 961.2 | 15.53M |
September 15, 2025 | 969.6 | 967.05 | 967.05 | 972.35 | 965 | 14.48M |
September 12, 2025 | 969.9 | 967.3 | 967.3 | 970.75 | 962.25 | 14.35M |
September 11, 2025 | 960.3 | 967.8 | 967.8 | 969.25 | 959.9 | 15.11M |
September 10, 2025 | 973.9 | 965.9 | 965.9 | 973.9 | 961.7 | 18.09M |
September 09, 2025 | 974 | 965.15 | 965.15 | 974.4 | 962.7 | 13.99M |
September 08, 2025 | 969 | 966 | 966 | 973.15 | 960.45 | 11.71M |
September 05, 2025 | 967.5 | 963.4 | 963.4 | 967.5 | 954.05 | 11.6M |
September 04, 2025 | 960.2 | 961.25 | 961.25 | 965.7 | 956.25 | 17.6M |
September 03, 2025 | 945 | 954.45 | 954.45 | 956.3 | 940 | 16.08M |
September 02, 2025 | 951 | 944.5 | 944.5 | 954.8 | 944 | 14.2M |
September 01, 2025 | 949.6 | 950.6 | 950.6 | 957.45 | 946.35 | 20.18M |
August 29, 2025 | 954 | 951.6 | 951.6 | 963.3 | 950.1 | 14.82M |
August 28, 2025 | 967 | 957.8 | 957.8 | 972.2 | 955 | 25.44M |
August 26, 2025 | 979.5 | 973.4 | 973.4 | 985.7 | 968 | 16.92M |
August 25, 2025 | 980.3 | 982.25 | 982.25 | 988.9 | 978.7 | 17.52M |
August 22, 2025 | 994.95 | 982.3 | 982.3 | 998 | 978.55 | 19.83M |
August 21, 2025 | 998.75 | 995.6 | 995.6 | 998.75 | 991.6 | 12.44M |
August 20, 2025 | 993.5 | 994.1 | 994.1 | 996 | 989.5 | 9.95M |
August 19, 2025 | 999.15 | 995.55 | 995.55 | 1,003.05 | 993.35 | 12.35M |
August 18, 2025 | 1,005 | 1,001.8 | 1,001.8 | 1,013.3 | 997.8 | 19.28M |
August 14, 2025 | 989 | 995.55 | 995.55 | 998 | 985.6 | 17.51M |
August 13, 2025 | 997 | 990.15 | 990.15 | 997 | 984.55 | 13.58M |
August 12, 2025 | 995.95 | 984.95 | 984.95 | 998 | 983.75 | 12.94M |
August 11, 2025 | 987.95 | 997.8 | 997.8 | 998.8 | 986.55 | 9.11M |
August 08, 2025 | 993.55 | 986.95 | 986.95 | 996.4 | 985 | 13.9M |
August 07, 2025 | 990.05 | 997.7 | 997.7 | 1,000.8 | 988.4 | 13.08M |
August 06, 2025 | 985.55 | 992.65 | 992.65 | 994 | 985 | 14.08M |
August 05, 2025 | 993.25 | 988.8 | 988.8 | 997.2 | 982.75 | 23.98M |
August 04, 2025 | 1,005.05 | 996 | 996 | 1,009.25 | 994.05 | 13.93M |
August 01, 2025 | 1,007 | 1,006.1 | 1,006.1 | 1,014.15 | 1,004.65 | 11.32M |
July 31, 2025 | 1,007.3 | 1,009.1 | 1,009.1 | 1,015.7 | 1,004 | 22.18M |
July 30, 2025 | 1,014 | 1,012.9 | 1,012.9 | 1,016.3 | 1,008.5 | 15.15M |
July 29, 2025 | 999.95 | 1,010.8 | 1,010.8 | 1,013.25 | 998.15 | 19.9M |
July 28, 2025 | 1,001.5 | 1,004.25 | 1,004.25 | 1,010.7 | 1,000.25 | 12.06M |
July 25, 2025 | 1,007.5 | 1,002.3 | 1,002.3 | 1,007.5 | 999.5 | 9.31M |
July 24, 2025 | 1,018.85 | 1,007.1 | 1,004.6 | 1,018.85 | 1,004.2 | 19.11M |
July 23, 2025 | 1,005.5 | 1,012.15 | 1,009.64 | 1,014.9 | 1,001.5 | 13.63M |
July 22, 2025 | 1,006.55 | 1,003.55 | 1,001.06 | 1,009 | 1,001.5 | 14.84M |
July 21, 2025 | 989.1 | 1,000.25 | 997.77 | 1,001 | 988.25 | 22.31M |
July 18, 2025 | 993.45 | 978.7 | 976.27 | 998.5 | 976.5 | 16.13M |
July 17, 2025 | 1,002 | 993.45 | 990.99 | 1,002.4 | 991.35 | 22.53M |
July 16, 2025 | 1,009 | 998.15 | 995.67 | 1,011.35 | 996.3 | 17.99M |
July 15, 2025 | 986.5 | 997.75 | 995.28 | 1,001.8 | 986.5 | 14.5M |
July 14, 2025 | 991.5 | 991.5 | 989.04 | 994.35 | 985.3 | 13.09M |
July 11, 2025 | 999 | 991.85 | 989.39 | 1,002.4 | 990.45 | 12.52M |
July 10, 2025 | 1,008 | 1,003.1 | 1,000.61 | 1,008.5 | 1,000 | 17.03M |
July 09, 2025 | 1,003.5 | 1,005.6 | 1,003.11 | 1,006.9 | 999.05 | 13.86M |
July 08, 2025 | 988.5 | 1,000.7 | 998.22 | 1,002.5 | 988.5 | 15.22M |
July 07, 2025 | 994.5 | 993.7 | 991.24 | 999.2 | 991.9 | 11.35M |
July 04, 2025 | 993.55 | 994.65 | 992.18 | 1,001.75 | 990 | 7.86M |
July 03, 2025 | 997.45 | 993.55 | 991.09 | 1,004 | 992.15 | 16.86M |