992.85
+17.45(+1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 990 | 992.85 | 992.85 | 999.55 | 980 | 1.91M |
| August 14, 2025 | 999.05 | 975.4 | 975.4 | 999.45 | 968.2 | 1.85M |
| August 13, 2025 | 1,007 | 996.35 | 996.35 | 1,021.75 | 988 | 3.23M |
| August 12, 2025 | 981.2 | 998.5 | 998.5 | 1,004 | 979.7 | 1.21M |
| August 11, 2025 | 975.05 | 991 | 991 | 993 | 972.35 | 585,169 |
| August 08, 2025 | 999.5 | 974.1 | 974.1 | 1,000.25 | 971.25 | 923,189 |
| August 07, 2025 | 985.85 | 999.5 | 999.5 | 1,003.2 | 980.55 | 2.53M |
| August 06, 2025 | 998.5 | 985.9 | 985.9 | 1,001.7 | 983.1 | 1.1M |
| August 05, 2025 | 983 | 999.8 | 999.8 | 1,003.2 | 978 | 1.41M |
| August 04, 2025 | 948.1 | 980.2 | 980.2 | 991 | 948.1 | 2.94M |
| August 01, 2025 | 968.1 | 945.5 | 945.5 | 971 | 941.55 | 1.36M |
| July 31, 2025 | 971.2 | 965 | 965 | 979.3 | 958.35 | 2.11M |
| July 30, 2025 | 989.4 | 982.85 | 982.85 | 993.45 | 980.7 | 964,425 |
| July 29, 2025 | 975 | 984.35 | 984.35 | 989 | 973 | 499,540 |
| July 28, 2025 | 1,000.45 | 977.7 | 977.7 | 1,001.4 | 972 | 1.3M |
| July 25, 2025 | 1,001.95 | 1,000.15 | 1,000.15 | 1,003.1 | 990.35 | 2.2M |
| July 24, 2025 | 980 | 1,000.45 | 1,000.45 | 1,006.35 | 978.2 | 3.63M |
| July 23, 2025 | 969.45 | 977.4 | 977.4 | 981 | 963.55 | 1.62M |
| July 22, 2025 | 963.2 | 965 | 965 | 973.45 | 960 | 1.86M |
| July 21, 2025 | 957.95 | 960.05 | 960.05 | 972.65 | 957.6 | 1.35M |
| July 18, 2025 | 951.9 | 957.15 | 957.15 | 962.9 | 948.35 | 1.48M |
| July 17, 2025 | 935.5 | 950.45 | 950.45 | 953 | 929.85 | 1.65M |
| July 16, 2025 | 943 | 931.45 | 931.45 | 945.7 | 929.7 | 1.5M |
| July 15, 2025 | 937.7 | 943.85 | 943.85 | 946 | 932.35 | 1.11M |
| July 14, 2025 | 938.4 | 933.05 | 933.05 | 948.9 | 927.2 | 1.82M |
| July 11, 2025 | 944 | 938.4 | 938.4 | 946.9 | 928 | 1.68M |
| July 10, 2025 | 941 | 944.55 | 944.55 | 952.9 | 940.25 | 1.13M |
| July 09, 2025 | 947 | 944.8 | 944.8 | 952.05 | 926.75 | 1.04M |
| July 08, 2025 | 950.55 | 951.1 | 951.1 | 957.35 | 945 | 574,596 |
| July 07, 2025 | 951 | 953.5 | 953.5 | 960.8 | 942 | 773,510 |
| July 04, 2025 | 961.45 | 953 | 953 | 964.5 | 942.65 | 652,084 |
| July 03, 2025 | 972.1 | 956.5 | 956.5 | 985.2 | 954 | 1.51M |
| July 02, 2025 | 954 | 968.7 | 968.7 | 979.9 | 950.5 | 2M |
| July 01, 2025 | 941.7 | 951.25 | 951.25 | 955 | 935.5 | 1.17M |
| June 30, 2025 | 944 | 941.7 | 941.7 | 949.2 | 931.05 | 1.25M |
| June 27, 2025 | 959.85 | 939.35 | 939.35 | 970.5 | 938 | 3.13M |
| June 26, 2025 | 924.5 | 954.9 | 954.9 | 958.6 | 921 | 2.57M |
| June 25, 2025 | 930.45 | 919.9 | 919.9 | 935.8 | 914.6 | 1.98M |
| June 24, 2025 | 930 | 924.2 | 924.2 | 936.5 | 917.1 | 1.17M |
| June 23, 2025 | 895.1 | 910.7 | 910.7 | 914.75 | 892 | 661,419 |
| June 20, 2025 | 888.1 | 899.05 | 899.05 | 903.8 | 884.8 | 1.64M |
| June 19, 2025 | 893.95 | 887.45 | 887.45 | 898.25 | 882.65 | 1.41M |
| June 18, 2025 | 895 | 893.9 | 893.9 | 901 | 888.6 | 1.66M |
| June 17, 2025 | 922.6 | 891 | 891 | 926.5 | 887.4 | 3.18M |
| June 16, 2025 | 923.4 | 922.6 | 922.6 | 929.6 | 908.2 | 1.02M |
| June 13, 2025 | 925 | 920.75 | 920.75 | 933.85 | 914.8 | 715,534 |
| June 12, 2025 | 955.05 | 939.1 | 939.1 | 961.25 | 936.5 | 1.43M |
| June 11, 2025 | 975 | 955.05 | 955.05 | 978 | 950.55 | 2.08M |
| June 10, 2025 | 974.55 | 973.7 | 973.7 | 984.2 | 970.1 | 1.11M |
| June 09, 2025 | 963.1 | 974.55 | 974.55 | 979.05 | 960.45 | 1.86M |
| June 06, 2025 | 941 | 962.75 | 962.75 | 967.4 | 941 | 1.19M |
| June 05, 2025 | 945 | 949.85 | 949.85 | 960.65 | 945 | 1.05M |
| June 04, 2025 | 935 | 951.7 | 951.7 | 956.25 | 934.95 | 867,911 |
| June 03, 2025 | 935 | 946.4 | 946.4 | 953.95 | 934 | 1.29M |
| June 02, 2025 | 935 | 943.65 | 943.65 | 949 | 930.8 | 1.59M |
| May 30, 2025 | 966.2 | 948.9 | 948.9 | 977 | 945.05 | 2.01M |
| May 29, 2025 | 950 | 971.35 | 971.35 | 977 | 948.65 | 2.49M |
| May 28, 2025 | 943.6 | 945.15 | 945.15 | 951.15 | 940.5 | 833,615 |
| May 27, 2025 | 964 | 947.5 | 947.5 | 964 | 946.55 | 1.6M |
| May 26, 2025 | 952 | 954.8 | 954.8 | 969.8 | 952 | 1.38M |