966.25
-6.4(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 980 | 966.25 | 966.25 | 980.45 | 951.5 | 197,321 |
| October 16, 2025 | 1,002.9 | 972.65 | 972.65 | 1,002.95 | 970.55 | 170,393 |
| October 15, 2025 | 960.95 | 994.95 | 994.95 | 1,019.8 | 958 | 944,797 |
| October 14, 2025 | 977 | 957.5 | 957.5 | 994.6 | 933 | 207,878 |
| October 13, 2025 | 1,008 | 984.75 | 984.75 | 1,008 | 981.1 | 153,248 |
| October 10, 2025 | 980 | 1,008.15 | 1,008.15 | 1,021.45 | 971.55 | 333,382 |
| October 09, 2025 | 977.95 | 974.95 | 974.95 | 978.05 | 964 | 77,480 |
| October 08, 2025 | 990.35 | 974.75 | 974.75 | 999.25 | 971.95 | 129,197 |
| October 07, 2025 | 989.05 | 982.15 | 982.15 | 990.15 | 970.5 | 132,870 |
| October 06, 2025 | 990 | 981.5 | 981.5 | 993.55 | 976.05 | 86,299 |
| October 03, 2025 | 984.85 | 986.1 | 986.1 | 995.35 | 967.6 | 99,173 |
| October 01, 2025 | 974.6 | 976.2 | 976.2 | 981.65 | 942.05 | 330,410 |
| September 30, 2025 | 966.2 | 974.6 | 974.6 | 985.05 | 962.8 | 230,992 |
| September 29, 2025 | 984 | 957.4 | 957.4 | 991.2 | 951.7 | 424,633 |
| September 26, 2025 | 1,055 | 986.15 | 986.15 | 1,055 | 980.2 | 518,819 |
| September 25, 2025 | 1,025.95 | 1,059.35 | 1,059.35 | 1,078 | 1,025.05 | 921,126 |
| September 24, 2025 | 1,060 | 1,029.05 | 1,029.05 | 1,060 | 1,025.25 | 160,725 |
| September 23, 2025 | 1,073 | 1,062.65 | 1,062.65 | 1,078.35 | 1,048.3 | 290,744 |
| September 22, 2025 | 1,057.5 | 1,072.2 | 1,072.2 | 1,104 | 1,051.15 | 740,337 |
| September 19, 2025 | 1,040 | 1,061.15 | 1,061.15 | 1,072.4 | 1,040 | 488,285 |
| September 18, 2025 | 1,030 | 1,040.05 | 1,040.05 | 1,060 | 1,028 | 382,881 |
| September 17, 2025 | 1,040 | 1,027.05 | 1,027.05 | 1,061.3 | 1,021.15 | 393,465 |
| September 16, 2025 | 1,026.05 | 1,039.15 | 1,039.15 | 1,045 | 1,015 | 264,565 |
| September 15, 2025 | 1,017.1 | 1,026.25 | 1,026.25 | 1,028.5 | 1,008.45 | 127,151 |
| September 12, 2025 | 1,013 | 1,021.95 | 1,021.95 | 1,032.45 | 996.6 | 396,871 |
| September 11, 2025 | 1,014.05 | 1,014.05 | 1,014.05 | 1,019.5 | 1,000.95 | 307,020 |
| September 10, 2025 | 954 | 1,015.65 | 1,015.65 | 1,020 | 954 | 1.11M |
| September 09, 2025 | 905 | 959.8 | 959.8 | 976.5 | 905 | 2.21M |
| September 08, 2025 | 909 | 902.4 | 902.4 | 913.95 | 890.25 | 340,465 |
| September 05, 2025 | 934.35 | 906.55 | 906.55 | 943.2 | 904.6 | 232,269 |
| September 04, 2025 | 957.8 | 926.75 | 926.75 | 962.6 | 922.1 | 321,596 |
| September 03, 2025 | 985 | 953.05 | 953.05 | 985.55 | 948.3 | 318,020 |
| September 02, 2025 | 988 | 985.85 | 985.85 | 993.4 | 980 | 104,913 |
| September 01, 2025 | 971 | 989.6 | 989.6 | 992.15 | 971 | 166,511 |
| August 29, 2025 | 975.2 | 977.2 | 977.2 | 985 | 962.7 | 192,817 |
| August 28, 2025 | 984.2 | 975.6 | 975.6 | 990 | 961 | 283,068 |
| August 26, 2025 | 990 | 983.1 | 983.1 | 993 | 968 | 215,196 |
| August 25, 2025 | 965.3 | 988.7 | 988.7 | 1,007.2 | 964.2 | 475,078 |
| August 22, 2025 | 968.2 | 967.9 | 967.9 | 982.8 | 954.3 | 312,731 |
| August 21, 2025 | 988.4 | 960.7 | 960.7 | 1,001.3 | 957.6 | 415,916 |
| August 20, 2025 | 906.4 | 987.7 | 987.7 | 995.4 | 905 | 2.33M |
| August 19, 2025 | 935.5 | 906.5 | 906.5 | 938.9 | 901.1 | 479,849 |
| 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 |