946.00
+49.15(+5.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 924.9 | 946 | 946 | 956.5 | 911.4 | 333,162 |
| August 14, 2025 | 908.95 | 896.85 | 896.85 | 916.65 | 892.6 | 63,859 |
| August 13, 2025 | 920.9 | 908.95 | 908.95 | 922.25 | 904.7 | 75,236 |
| August 12, 2025 | 912.95 | 914.55 | 914.55 | 926.4 | 905.4 | 119,630 |
| August 11, 2025 | 903.9 | 904.35 | 904.35 | 907 | 889.65 | 80,262 |
| August 08, 2025 | 927.85 | 903.8 | 903.8 | 927.85 | 900 | 53,312 |
| August 07, 2025 | 919 | 917.8 | 917.8 | 924.55 | 912.55 | 76,807 |
| August 06, 2025 | 932.95 | 919.2 | 919.2 | 938.95 | 909.15 | 230,280 |
| August 05, 2025 | 958 | 930.3 | 930.3 | 958 | 925.2 | 112,697 |
| August 04, 2025 | 1,000 | 950.8 | 950.8 | 1,005.65 | 945.05 | 450,311 |
| August 01, 2025 | 971.95 | 973.95 | 973.95 | 990 | 966.7 | 263,054 |
| July 31, 2025 | 955.3 | 971.35 | 971.35 | 972.95 | 951.65 | 99,513 |
| July 30, 2025 | 953 | 964.4 | 964.4 | 969.55 | 943.9 | 99,694 |
| July 29, 2025 | 936 | 952.45 | 952.45 | 958 | 924.2 | 248,625 |
| July 28, 2025 | 944.95 | 934 | 934 | 959.4 | 930.6 | 84,943 |
| July 25, 2025 | 975 | 945.05 | 945.05 | 981.95 | 938 | 229,141 |
| July 24, 2025 | 1,003.85 | 983.75 | 983.75 | 1,004.2 | 970.45 | 229,939 |
| July 23, 2025 | 1,012.9 | 996.6 | 996.6 | 1,020 | 990.8 | 267,160 |
| July 22, 2025 | 999.5 | 1,008.35 | 1,008.35 | 1,021.2 | 995.5 | 859,784 |
| July 21, 2025 | 994.45 | 994.9 | 994.9 | 1,000 | 976 | 240,473 |
| July 18, 2025 | 1,005.95 | 991.05 | 991.05 | 1,007.9 | 980.3 | 161,285 |
| July 17, 2025 | 979.2 | 1,001 | 1,001 | 1,015 | 972.8 | 493,599 |
| July 16, 2025 | 988.05 | 971.15 | 971.15 | 990.2 | 961 | 165,280 |
| July 15, 2025 | 971 | 979.05 | 979.05 | 1,003.4 | 971 | 325,751 |
| July 14, 2025 | 978.95 | 971.8 | 971.8 | 988.85 | 962.55 | 149,657 |
| July 11, 2025 | 982 | 978.85 | 978.85 | 1,006.4 | 975.2 | 334,692 |
| July 10, 2025 | 983 | 978 | 978 | 983.6 | 972.4 | 98,713 |
| July 09, 2025 | 979.95 | 979.3 | 979.3 | 988.45 | 967.15 | 164,755 |
| July 08, 2025 | 984.35 | 980.25 | 980.25 | 992.95 | 978.3 | 432,463 |
| July 07, 2025 | 979.95 | 978.3 | 978.3 | 987 | 972.15 | 960,867 |
| July 04, 2025 | 984.8 | 982.1 | 982.1 | 999.75 | 971 | 302,118 |
| July 03, 2025 | 983.75 | 990 | 990 | 1,006.5 | 975.25 | 780,518 |
| July 02, 2025 | 952.15 | 986 | 986 | 995 | 950.85 | 1.57M |
| July 01, 2025 | 903.95 | 952.15 | 952.15 | 958 | 902 | 1.66M |
| June 30, 2025 | 886.25 | 899.45 | 899.45 | 905.85 | 886.25 | 413,728 |
| June 27, 2025 | 841 | 886.25 | 886.25 | 894.9 | 841 | 698,429 |
| June 26, 2025 | 844 | 838.55 | 838.55 | 854.45 | 835 | 137,509 |
| June 25, 2025 | 832.45 | 835.35 | 835.35 | 839 | 830.9 | 143,046 |
| June 24, 2025 | 822.55 | 824.85 | 824.85 | 831.55 | 818.8 | 443,842 |
| June 23, 2025 | 810 | 815.45 | 815.45 | 822.45 | 809.1 | 131,664 |
| June 20, 2025 | 810.55 | 818 | 818 | 820.55 | 802 | 104,010 |
| June 19, 2025 | 814.9 | 810.55 | 810.55 | 822.55 | 805.1 | 116,132 |
| June 18, 2025 | 822.2 | 812.85 | 812.85 | 827.8 | 806.5 | 113,782 |
| June 17, 2025 | 821 | 822.2 | 822.2 | 830 | 815.2 | 96,935 |
| June 16, 2025 | 835.95 | 821 | 821 | 844.65 | 816.5 | 110,927 |
| June 13, 2025 | 829 | 831.9 | 831.9 | 834.2 | 814.05 | 77,836 |
| June 12, 2025 | 837.9 | 829.4 | 829.4 | 846.4 | 827 | 155,434 |
| June 11, 2025 | 845 | 843.5 | 837 | 847.9 | 836.4 | 128,055 |
| June 10, 2025 | 834.9 | 837.65 | 831.2 | 844.75 | 829.55 | 234,867 |
| June 09, 2025 | 825 | 828.7 | 822.31 | 833.1 | 814.15 | 319,242 |
| June 06, 2025 | 811.95 | 815.45 | 809.17 | 817.1 | 803.15 | 91,298 |
| June 05, 2025 | 813.45 | 805.1 | 798.9 | 822.7 | 803.05 | 144,487 |
| June 04, 2025 | 818.9 | 805.45 | 799.24 | 822.65 | 802.6 | 118,574 |
| June 03, 2025 | 832.5 | 813.15 | 806.88 | 836.2 | 809 | 378,941 |
| June 02, 2025 | 846.7 | 835.85 | 829.41 | 854.65 | 826.85 | 112,244 |
| May 30, 2025 | 849.9 | 846.85 | 840.32 | 858 | 838 | 115,246 |
| May 29, 2025 | 850 | 840.3 | 833.82 | 851.4 | 832.65 | 143,979 |
| May 28, 2025 | 875 | 848.6 | 842.06 | 885 | 844.4 | 346,940 |
| May 27, 2025 | 880 | 865.5 | 858.83 | 888.2 | 862 | 235,632 |
| May 26, 2025 | 890 | 874.65 | 867.91 | 900.95 | 870.1 | 194,011 |