999.40
+25.45(+2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 980 | 999.4 | 999.4 | 1,010 | 980 | 42,476 |
| August 14, 2025 | 962.95 | 973.95 | 973.95 | 986.2 | 960.55 | 14,875 |
| August 13, 2025 | 955.1 | 962.95 | 962.95 | 981 | 955.1 | 19,376 |
| August 12, 2025 | 970 | 961.55 | 961.55 | 999 | 951 | 62,383 |
| August 11, 2025 | 951 | 957.65 | 957.65 | 1,050 | 929 | 140,407 |
| August 08, 2025 | 974.7 | 954.6 | 954.6 | 974.7 | 935.5 | 23,145 |
| August 07, 2025 | 963 | 971.55 | 971.55 | 988.9 | 956.6 | 21,638 |
| August 06, 2025 | 983.2 | 964 | 964 | 995 | 957.85 | 24,814 |
| August 05, 2025 | 977.85 | 983.15 | 983.15 | 1,004.15 | 973.4 | 19,472 |
| August 04, 2025 | 962.4 | 973.4 | 973.4 | 1,001.95 | 962.4 | 29,334 |
| August 01, 2025 | 1,006.95 | 976.5 | 976.5 | 1,010 | 968.25 | 23,002 |
| July 31, 2025 | 990 | 987.4 | 987.4 | 999.7 | 972.2 | 22,768 |
| July 30, 2025 | 1,028 | 1,000.9 | 1,000.9 | 1,028 | 990.1 | 36,220 |
| July 29, 2025 | 964.9 | 1,018.5 | 1,018.5 | 1,030 | 964.9 | 74,857 |
| July 28, 2025 | 1,015.1 | 964 | 964 | 1,025.2 | 955.6 | 90,391 |
| July 25, 2025 | 1,116.7 | 1,030.2 | 1,030.2 | 1,116.8 | 1,016.3 | 103,611 |
| July 24, 2025 | 1,112 | 1,122.6 | 1,122.6 | 1,135 | 1,110 | 28,868 |
| July 23, 2025 | 1,163.8 | 1,110.5 | 1,110.5 | 1,169.9 | 1,100 | 38,185 |
| July 22, 2025 | 1,167 | 1,163 | 1,163 | 1,186.4 | 1,131.6 | 55,122 |
| July 21, 2025 | 1,180.6 | 1,167 | 1,167 | 1,191.9 | 1,123.7 | 62,462 |
| July 18, 2025 | 1,166.9 | 1,171.6 | 1,171.6 | 1,220 | 1,126.8 | 275,111 |
| July 17, 2025 | 1,109.7 | 1,148.3 | 1,148.3 | 1,159.9 | 1,095 | 77,664 |
| July 16, 2025 | 1,143 | 1,105.7 | 1,105.7 | 1,149.9 | 1,094.3 | 53,035 |
| July 15, 2025 | 1,072.3 | 1,141.3 | 1,141.3 | 1,148.1 | 1,067.4 | 109,749 |
| July 14, 2025 | 1,079.3 | 1,062.1 | 1,062.1 | 1,093.3 | 1,056.5 | 43,642 |
| July 11, 2025 | 1,105.5 | 1,071 | 1,071 | 1,109.8 | 1,041.5 | 46,671 |
| July 10, 2025 | 1,115 | 1,101.4 | 1,101.4 | 1,142 | 1,090.3 | 70,372 |
| July 09, 2025 | 1,059.8 | 1,103.8 | 1,103.8 | 1,115 | 1,059.8 | 79,221 |
| July 08, 2025 | 1,080.9 | 1,049.9 | 1,049.9 | 1,088.3 | 1,027.9 | 62,955 |
| July 07, 2025 | 1,096.4 | 1,080.2 | 1,080.2 | 1,137.5 | 1,070.1 | 62,053 |
| July 04, 2025 | 1,069.1 | 1,096.4 | 1,096.4 | 1,114.7 | 1,069.1 | 45,142 |
| July 03, 2025 | 1,110.8 | 1,098 | 1,098 | 1,129.5 | 1,087 | 64,618 |
| July 02, 2025 | 1,143 | 1,101.7 | 1,098.95 | 1,154.9 | 1,080 | 151,963 |
| July 01, 2025 | 1,165.9 | 1,126.5 | 1,123.69 | 1,190.4 | 1,115.3 | 169,762 |
| June 30, 2025 | 1,108 | 1,154.15 | 1,151.27 | 1,169.75 | 1,096 | 369,021 |
| June 27, 2025 | 977 | 1,078.55 | 1,075.86 | 1,108.8 | 976.95 | 637,988 |
| June 26, 2025 | 969.15 | 967.55 | 965.13 | 979.4 | 951.1 | 34,340 |
| June 25, 2025 | 959 | 969.5 | 967.08 | 993.4 | 958.95 | 54,287 |
| June 24, 2025 | 989.7 | 959 | 956.61 | 1,003.6 | 947.65 | 73,322 |
| June 23, 2025 | 1,005 | 972.15 | 969.72 | 1,011.2 | 965.25 | 84,930 |
| June 20, 2025 | 1,026.45 | 1,022.5 | 1,019.95 | 1,060.05 | 1,004 | 110,957 |
| June 19, 2025 | 1,005.5 | 1,037.1 | 1,034.51 | 1,048 | 996.7 | 246,455 |
| June 18, 2025 | 954.8 | 988.2 | 985.73 | 1,013.95 | 918.95 | 145,616 |
| June 17, 2025 | 966.25 | 943.3 | 940.95 | 966.3 | 932.05 | 46,797 |
| June 16, 2025 | 1,010.9 | 954.85 | 952.47 | 1,014.3 | 924.05 | 106,826 |
| June 13, 2025 | 979.9 | 988.1 | 988.1 | 1,019.5 | 955.05 | 92,794 |
| June 12, 2025 | 995.5 | 990.7 | 990.7 | 1,040.8 | 981.35 | 91,288 |
| June 11, 2025 | 994.85 | 985.7 | 985.7 | 1,019 | 971.9 | 81,611 |
| June 10, 2025 | 1,023.8 | 994.85 | 994.85 | 1,038 | 986.2 | 69,267 |
| June 09, 2025 | 1,079.95 | 1,010.75 | 1,010.75 | 1,079.95 | 999.5 | 117,061 |
| June 06, 2025 | 1,076.1 | 1,065.5 | 1,065.5 | 1,098 | 1,039.95 | 223,555 |
| June 05, 2025 | 998.9 | 1,060.2 | 1,060.2 | 1,090 | 989.5 | 728,644 |
| June 04, 2025 | 1,005.7 | 981.9 | 981.9 | 1,018.75 | 967.2 | 170,337 |
| June 03, 2025 | 968.5 | 995.75 | 995.75 | 1,022 | 950.55 | 310,985 |
| June 02, 2025 | 890 | 953.35 | 953.35 | 997.5 | 882.15 | 687,636 |
| May 30, 2025 | 884.6 | 875.55 | 875.55 | 892 | 872 | 26,135 |
| May 29, 2025 | 834.95 | 871.5 | 871.5 | 880 | 834.9 | 42,053 |
| May 28, 2025 | 856 | 829.2 | 829.2 | 861.5 | 820 | 37,908 |
| May 27, 2025 | 850 | 854.5 | 854.5 | 868 | 845.3 | 22,549 |
| May 26, 2025 | 875 | 849.85 | 849.85 | 891.9 | 842 | 65,388 |