919.40
-11.3(-1.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 940 | 919.4 | 919.4 | 941 | 918 | 48,763 |
October 16, 2025 | 925 | 930.7 | 930.7 | 938.15 | 921.5 | 44,988 |
October 15, 2025 | 920.1 | 918.65 | 918.65 | 930.7 | 916.55 | 49,549 |
October 14, 2025 | 936 | 922.05 | 922.05 | 939.85 | 920.65 | 44,888 |
October 13, 2025 | 937.95 | 936.65 | 936.65 | 941.35 | 926.1 | 44,471 |
October 10, 2025 | 929 | 934.5 | 934.5 | 937.5 | 923.75 | 37,745 |
October 09, 2025 | 937.5 | 925.45 | 925.45 | 942.35 | 921.75 | 120,465 |
October 08, 2025 | 920.05 | 932.95 | 932.95 | 938.9 | 918.45 | 107,413 |
October 07, 2025 | 936.95 | 919.7 | 919.7 | 941.35 | 918 | 102,689 |
October 06, 2025 | 954 | 936.15 | 936.15 | 954 | 933.5 | 97,837 |
October 03, 2025 | 964.9 | 955.25 | 955.25 | 976.45 | 952.55 | 112,507 |
October 01, 2025 | 929.05 | 960.85 | 960.85 | 970.15 | 923.05 | 96,584 |
September 30, 2025 | 937.25 | 929.8 | 929.8 | 943.15 | 925.95 | 88,708 |
September 29, 2025 | 940.05 | 937.25 | 937.25 | 952.15 | 933.6 | 85,467 |
September 26, 2025 | 964.05 | 940.4 | 940.4 | 964.25 | 935.6 | 107,722 |
September 25, 2025 | 975.8 | 965.8 | 965.8 | 980.45 | 961 | 115,480 |
September 24, 2025 | 992.85 | 975.15 | 975.15 | 996.8 | 973.15 | 87,665 |
September 23, 2025 | 1,008.2 | 992.85 | 992.85 | 1,014 | 990 | 62,989 |
September 22, 2025 | 1,004.75 | 998.2 | 998.2 | 1,014 | 990.9 | 127,565 |
September 19, 2025 | 1,022.7 | 1,004.8 | 1,004.8 | 1,022.7 | 998.45 | 148,541 |
September 18, 2025 | 1,039.7 | 1,020.5 | 1,020.5 | 1,039.7 | 1,015 | 96,648 |
September 17, 2025 | 1,033.9 | 1,033.6 | 1,033.6 | 1,048 | 1,024.5 | 120,859 |
September 16, 2025 | 1,014.75 | 1,026.15 | 1,026.15 | 1,049.95 | 1,007.75 | 307,036 |
September 15, 2025 | 973.5 | 1,006.65 | 1,006.65 | 1,011 | 970.2 | 211,748 |
September 12, 2025 | 988.85 | 973.3 | 973.3 | 988.85 | 971 | 76,498 |
September 11, 2025 | 985.7 | 976.5 | 976.5 | 990 | 969.35 | 71,014 |
September 10, 2025 | 983.4 | 983.7 | 983.7 | 1,012.9 | 977.45 | 128,152 |
September 09, 2025 | 993.9 | 975.85 | 975.85 | 998.8 | 973 | 84,885 |
September 08, 2025 | 1,003.75 | 993.85 | 993.85 | 1,004.5 | 988.05 | 62,349 |
September 05, 2025 | 999.2 | 998.5 | 998.5 | 1,000 | 981 | 66,255 |
September 04, 2025 | 999.4 | 993.25 | 993.25 | 1,007.7 | 989.3 | 64,112 |
September 03, 2025 | 995 | 996.05 | 996.05 | 1,009.7 | 992.6 | 70,577 |
September 02, 2025 | 990 | 998.35 | 998.35 | 1,003.45 | 978.6 | 77,574 |
September 01, 2025 | 971.3 | 992.05 | 992.05 | 996.95 | 964.5 | 75,320 |
August 29, 2025 | 974.3 | 971.3 | 971.3 | 976.5 | 960.1 | 79,316 |
August 28, 2025 | 971 | 974.3 | 974.3 | 980 | 960.4 | 50,750 |
August 26, 2025 | 996.9 | 977.1 | 977.1 | 999.2 | 973 | 60,781 |
August 25, 2025 | 1,009.5 | 997 | 997 | 1,011.8 | 992 | 75,252 |
August 22, 2025 | 1,022 | 999.8 | 999.8 | 1,022 | 991 | 94,547 |
August 21, 2025 | 1,006.3 | 1,006.8 | 1,006.8 | 1,022.7 | 995.4 | 73,762 |
August 20, 2025 | 988.6 | 998.3 | 998.3 | 1,037.7 | 988.6 | 191,921 |
August 19, 2025 | 978 | 983.7 | 983.7 | 987 | 970 | 59,884 |
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 |