975.80
+12.8(+1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 967.9 | 975.8 | 975.8 | 978.6 | 961.2 | 67,241 |
| August 14, 2025 | 981 | 963 | 963 | 984.8 | 957.5 | 119,822 |
| August 13, 2025 | 997.8 | 995.3 | 995.3 | 1,005 | 981 | 41,330 |
| August 12, 2025 | 991.2 | 989.8 | 989.8 | 1,009 | 986.1 | 44,974 |
| August 11, 2025 | 1,014.9 | 995.5 | 993.5 | 1,018.8 | 988.5 | 78,955 |
| August 08, 2025 | 965 | 992.7 | 990.71 | 997.8 | 959 | 73,610 |
| August 07, 2025 | 997 | 965 | 963.06 | 997 | 963 | 137,604 |
| August 06, 2025 | 1,035 | 996.4 | 994.4 | 1,038.5 | 988.2 | 123,273 |
| August 05, 2025 | 1,038 | 1,028.2 | 1,026.13 | 1,041.2 | 1,021.9 | 34,674 |
| August 04, 2025 | 1,027.8 | 1,032 | 1,029.93 | 1,039.5 | 1,016.1 | 39,463 |
| August 01, 2025 | 1,035.1 | 1,027.1 | 1,025.04 | 1,043.9 | 1,025 | 39,515 |
| July 31, 2025 | 1,040 | 1,038.5 | 1,036.41 | 1,055.5 | 1,035.5 | 51,147 |
| July 30, 2025 | 1,040 | 1,055.8 | 1,055.8 | 1,059.9 | 1,039.1 | 49,373 |
| July 29, 2025 | 1,040 | 1,039.7 | 1,039.7 | 1,065.5 | 1,036.2 | 63,483 |
| July 28, 2025 | 1,065.5 | 1,046.2 | 1,046.2 | 1,065.5 | 1,039.5 | 47,928 |
| July 25, 2025 | 1,077 | 1,062.2 | 1,062.2 | 1,077.3 | 1,060 | 50,500 |
| July 24, 2025 | 1,084.5 | 1,077.3 | 1,077.3 | 1,086.3 | 1,071.5 | 38,466 |
| July 23, 2025 | 1,079.8 | 1,084.5 | 1,084.5 | 1,090 | 1,069.5 | 49,141 |
| July 22, 2025 | 1,090 | 1,079.3 | 1,079.3 | 1,103.1 | 1,076 | 67,939 |
| July 21, 2025 | 1,103 | 1,088.9 | 1,088.9 | 1,106 | 1,086 | 55,773 |
| July 18, 2025 | 1,121.4 | 1,101.7 | 1,101.7 | 1,122 | 1,090 | 66,220 |
| July 17, 2025 | 1,112 | 1,115.6 | 1,115.6 | 1,123.9 | 1,103.6 | 216,309 |
| July 16, 2025 | 1,081 | 1,103.5 | 1,103.5 | 1,117 | 1,075 | 167,444 |
| July 15, 2025 | 1,071.2 | 1,082.4 | 1,082.4 | 1,089.2 | 1,071.2 | 66,839 |
| July 14, 2025 | 1,094.7 | 1,071.2 | 1,071.2 | 1,094.7 | 1,063.4 | 100,141 |
| July 11, 2025 | 1,121 | 1,087.6 | 1,087.6 | 1,143 | 1,082.1 | 293,058 |
| July 10, 2025 | 1,065 | 1,114.4 | 1,114.4 | 1,123.9 | 1,064.2 | 354,878 |
| July 09, 2025 | 1,054.2 | 1,064.2 | 1,064.2 | 1,069.8 | 1,049.9 | 83,793 |
| July 08, 2025 | 1,060.3 | 1,050.8 | 1,050.8 | 1,063.1 | 1,046 | 98,220 |
| July 07, 2025 | 1,063 | 1,060.3 | 1,060.3 | 1,069.5 | 1,053.4 | 91,069 |
| July 04, 2025 | 1,057 | 1,062.2 | 1,062.2 | 1,064.8 | 1,053.4 | 46,033 |
| July 03, 2025 | 1,046 | 1,054.4 | 1,054.4 | 1,057 | 1,044.1 | 68,438 |
| July 02, 2025 | 1,092 | 1,040.6 | 1,040.6 | 1,092 | 1,036.2 | 211,619 |
| July 01, 2025 | 1,084.1 | 1,085 | 1,085 | 1,092.1 | 1,075.4 | 80,650 |
| June 30, 2025 | 1,059.4 | 1,078 | 1,078 | 1,084 | 1,058 | 164,076 |
| June 27, 2025 | 1,068.6 | 1,050.2 | 1,050.2 | 1,073.1 | 1,047.9 | 104,426 |
| June 26, 2025 | 1,049.5 | 1,062.3 | 1,062.3 | 1,065 | 1,046.4 | 99,092 |
| June 25, 2025 | 1,040.3 | 1,040.1 | 1,040.1 | 1,064.8 | 1,038 | 119,356 |
| June 24, 2025 | 1,050 | 1,036.6 | 1,036.6 | 1,067 | 1,033 | 344,532 |
| June 23, 2025 | 996 | 1,013.2 | 1,013.2 | 1,017.1 | 994.8 | 110,413 |
| June 20, 2025 | 1,013 | 1,003.9 | 1,003.9 | 1,024 | 1,002 | 151,790 |
| June 19, 2025 | 1,021.7 | 1,017.4 | 1,017.4 | 1,037.9 | 1,008 | 77,487 |
| June 18, 2025 | 1,018.1 | 1,026.8 | 1,026.8 | 1,040 | 1,012.7 | 70,627 |
| June 17, 2025 | 1,060.1 | 1,022.6 | 1,022.6 | 1,064.7 | 1,016.1 | 202,058 |
| June 16, 2025 | 1,059 | 1,052.5 | 1,052.5 | 1,066.4 | 1,025.1 | 120,942 |
| June 13, 2025 | 1,070 | 1,059.5 | 1,059.5 | 1,075.9 | 1,051.3 | 116,000 |
| June 12, 2025 | 1,127.9 | 1,077.7 | 1,077.7 | 1,143.4 | 1,065.7 | 317,223 |
| June 11, 2025 | 1,105 | 1,103.4 | 1,103.4 | 1,115 | 1,088 | 65,039 |
| June 10, 2025 | 1,100.2 | 1,103.2 | 1,103.2 | 1,123.8 | 1,098 | 130,657 |
| June 09, 2025 | 1,091.7 | 1,100.1 | 1,100.1 | 1,105.4 | 1,081 | 134,498 |
| June 06, 2025 | 1,058 | 1,087.4 | 1,087.4 | 1,090.9 | 1,057.6 | 108,612 |
| June 05, 2025 | 1,061 | 1,049.3 | 1,049.3 | 1,082.6 | 1,040.6 | 174,799 |
| June 04, 2025 | 1,074.1 | 1,060.1 | 1,060.1 | 1,079.7 | 1,053.8 | 116,907 |
| June 03, 2025 | 1,127 | 1,074 | 1,074 | 1,129.4 | 1,069.3 | 355,508 |
| June 02, 2025 | 1,120.5 | 1,131.5 | 1,131.5 | 1,136.6 | 1,113 | 56,166 |
| May 30, 2025 | 1,136 | 1,119.8 | 1,119.8 | 1,139.9 | 1,115 | 65,277 |
| May 29, 2025 | 1,128 | 1,131.3 | 1,131.3 | 1,135.5 | 1,116 | 97,757 |
| May 28, 2025 | 1,121.5 | 1,109.8 | 1,109.8 | 1,133.3 | 1,105 | 93,677 |
| May 27, 2025 | 1,124 | 1,112.4 | 1,112.4 | 1,135.3 | 1,108 | 96,256 |
| May 26, 2025 | 1,141.2 | 1,126.4 | 1,126.4 | 1,155.3 | 1,111 | 138,802 |