939.00
+10.8(+1.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 931.9 | 939 | 939 | 944.3 | 928.5 | 183,214 |
| August 14, 2025 | 927 | 928.2 | 928.2 | 942.9 | 917 | 196,503 |
| August 13, 2025 | 932 | 922.8 | 922.8 | 942.9 | 913.5 | 256,323 |
| August 12, 2025 | 939.4 | 932 | 932 | 953.4 | 921.6 | 356,466 |
| August 11, 2025 | 922.2 | 939.4 | 939.4 | 946.3 | 909.7 | 236,759 |
| August 08, 2025 | 953 | 936.1 | 936.1 | 963 | 927.6 | 157,347 |
| August 07, 2025 | 940 | 947 | 947 | 954.7 | 922.8 | 337,753 |
| August 06, 2025 | 970 | 945.1 | 945.1 | 982.6 | 932 | 414,141 |
| August 05, 2025 | 1,009.9 | 972.8 | 972.8 | 1,009.9 | 970 | 342,885 |
| August 04, 2025 | 975 | 1,007.9 | 1,007.9 | 1,013.8 | 971.1 | 421,950 |
| August 01, 2025 | 1,020 | 981.9 | 981.9 | 1,029.9 | 978.3 | 405,300 |
| July 31, 2025 | 1,048 | 1,022.6 | 1,022.6 | 1,048 | 1,015.1 | 193,779 |
| July 30, 2025 | 1,044.8 | 1,058.2 | 1,058.2 | 1,067 | 1,035.8 | 376,637 |
| July 29, 2025 | 1,050.5 | 1,038.8 | 1,038.8 | 1,058 | 1,020 | 350,587 |
| July 28, 2025 | 1,037 | 1,050.5 | 1,050.5 | 1,090 | 1,018.1 | 847,551 |
| July 25, 2025 | 1,108.7 | 1,036.4 | 1,036.4 | 1,150.7 | 1,016 | 1.62M |
| July 24, 2025 | 1,199.9 | 1,142 | 1,142 | 1,203.4 | 1,128 | 438,586 |
| July 23, 2025 | 1,176 | 1,192 | 1,192 | 1,205 | 1,174 | 611,159 |
| July 22, 2025 | 1,172 | 1,176 | 1,176 | 1,188 | 1,162.9 | 146,688 |
| July 21, 2025 | 1,171.9 | 1,172.3 | 1,172.3 | 1,189 | 1,157.2 | 168,474 |
| July 18, 2025 | 1,194.9 | 1,171.9 | 1,171.9 | 1,194.9 | 1,166.4 | 140,193 |
| July 17, 2025 | 1,186.2 | 1,197.7 | 1,197.7 | 1,210 | 1,173.2 | 235,853 |
| July 16, 2025 | 1,169.5 | 1,183.2 | 1,183.2 | 1,200.3 | 1,169.5 | 513,575 |
| July 15, 2025 | 1,170.5 | 1,169.5 | 1,169.5 | 1,185.9 | 1,164.3 | 233,297 |
| July 14, 2025 | 1,149.5 | 1,172.2 | 1,172.2 | 1,175.8 | 1,130.1 | 232,085 |
| July 11, 2025 | 1,148.9 | 1,152 | 1,152 | 1,164 | 1,137.7 | 257,374 |
| July 10, 2025 | 1,184.9 | 1,147.3 | 1,147.3 | 1,189.3 | 1,141 | 360,323 |
| July 09, 2025 | 1,166.1 | 1,180.1 | 1,180.1 | 1,193.4 | 1,165 | 434,555 |
| July 08, 2025 | 1,150 | 1,166.1 | 1,166.1 | 1,177 | 1,142.2 | 653,423 |
| July 07, 2025 | 1,130 | 1,149.3 | 1,149.3 | 1,157.3 | 1,118.9 | 263,783 |
| July 04, 2025 | 1,144 | 1,127.2 | 1,127.2 | 1,144 | 1,112 | 141,438 |
| July 03, 2025 | 1,137.2 | 1,139.6 | 1,139.6 | 1,153.9 | 1,135 | 172,231 |
| July 02, 2025 | 1,146.5 | 1,141.9 | 1,141.9 | 1,150 | 1,128.6 | 217,860 |
| July 01, 2025 | 1,148.8 | 1,139.8 | 1,139.8 | 1,182 | 1,130.5 | 394,123 |
| June 30, 2025 | 1,147.1 | 1,148.9 | 1,148.9 | 1,154.5 | 1,116 | 475,062 |
| June 27, 2025 | 1,125 | 1,147.9 | 1,147.9 | 1,160 | 1,110.2 | 803,531 |
| June 26, 2025 | 1,118 | 1,120.9 | 1,120.9 | 1,147.6 | 1,113 | 610,623 |
| June 25, 2025 | 1,080.9 | 1,116.4 | 1,116.4 | 1,119.7 | 1,075 | 554,030 |
| June 24, 2025 | 1,080 | 1,076.1 | 1,076.1 | 1,083.4 | 1,046.1 | 491,911 |
| June 23, 2025 | 1,065.6 | 1,071.1 | 1,071.1 | 1,103.5 | 1,043.3 | 807,285 |
| June 20, 2025 | 1,135 | 1,077.8 | 1,077.8 | 1,149 | 1,065.6 | 1.76M |
| June 19, 2025 | 1,199.1 | 1,141.9 | 1,141.9 | 1,202.6 | 1,137 | 517,855 |
| June 18, 2025 | 1,227.9 | 1,199.7 | 1,199.7 | 1,233.1 | 1,192 | 328,279 |
| June 17, 2025 | 1,216.7 | 1,227.9 | 1,227.9 | 1,255 | 1,196.2 | 1.02M |
| June 16, 2025 | 1,185 | 1,210.8 | 1,210.8 | 1,219.8 | 1,133.3 | 632,177 |
| June 13, 2025 | 1,187.8 | 1,187.9 | 1,187.9 | 1,209 | 1,150 | 394,238 |
| June 12, 2025 | 1,221.1 | 1,205.3 | 1,205.3 | 1,239 | 1,186.9 | 495,717 |
| June 11, 2025 | 1,185 | 1,215.1 | 1,215.1 | 1,239 | 1,182.3 | 1.69M |
| June 10, 2025 | 1,152 | 1,175.1 | 1,175.1 | 1,186 | 1,152 | 446,567 |
| June 09, 2025 | 1,167.6 | 1,149.2 | 1,149.2 | 1,180 | 1,136.1 | 304,449 |
| June 06, 2025 | 1,190 | 1,162.9 | 1,162.9 | 1,198 | 1,157.1 | 321,885 |
| June 05, 2025 | 1,201 | 1,182.8 | 1,182.8 | 1,202 | 1,176.2 | 483,552 |
| June 04, 2025 | 1,181.5 | 1,194.1 | 1,194.1 | 1,202.5 | 1,169.1 | 554,847 |
| June 03, 2025 | 1,195 | 1,170.7 | 1,170.7 | 1,209.7 | 1,165 | 516,431 |
| June 02, 2025 | 1,176 | 1,192.8 | 1,192.8 | 1,197.9 | 1,168.8 | 730,229 |
| May 30, 2025 | 1,151 | 1,172.55 | 1,172.55 | 1,175 | 1,130 | 1.02M |
| May 29, 2025 | 1,104.5 | 1,147.9 | 1,147.9 | 1,164.7 | 1,104.5 | 1.93M |
| May 28, 2025 | 1,085 | 1,098.05 | 1,098.05 | 1,131.8 | 1,079.6 | 1.15M |
| May 27, 2025 | 1,080 | 1,079.1 | 1,079.1 | 1,128 | 1,068.2 | 1.21M |
| May 26, 2025 | 1,078 | 1,085.85 | 1,085.85 | 1,100 | 1,065 | 229,893 |