929.60
-1.25(-0.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 939.2 | 929.6 | 929.6 | 942.95 | 920.15 | 74,948 |
September 11, 2025 | 926.8 | 930.85 | 930.85 | 985 | 925 | 99,462 |
September 10, 2025 | 925 | 923.1 | 923.1 | 931.1 | 918.2 | 31,040 |
September 09, 2025 | 916 | 921.4 | 921.4 | 933 | 903.55 | 73,426 |
September 08, 2025 | 926.3 | 919.7 | 919.7 | 932.5 | 896.85 | 76,439 |
September 05, 2025 | 934.6 | 926.3 | 926.3 | 955 | 924.1 | 47,163 |
September 04, 2025 | 950.4 | 935.35 | 935.35 | 962 | 925.3 | 72,051 |
September 03, 2025 | 956 | 939.15 | 939.15 | 965 | 933.3 | 41,499 |
September 02, 2025 | 979 | 958.35 | 958.35 | 980 | 954.75 | 60,458 |
September 01, 2025 | 995 | 980.7 | 980.7 | 1,009 | 962.75 | 205,873 |
August 29, 2025 | 913.1 | 988.1 | 988.1 | 1,006.15 | 909.3 | 290,646 |
August 28, 2025 | 932.45 | 913.1 | 913.1 | 943.5 | 903.8 | 75,269 |
August 26, 2025 | 928.7 | 925.05 | 925.05 | 952.4 | 911 | 142,095 |
August 25, 2025 | 909.45 | 922.7 | 922.7 | 945.85 | 909.45 | 202,568 |
August 22, 2025 | 875 | 897.8 | 897.8 | 918 | 857.5 | 117,507 |
August 21, 2025 | 862.8 | 868.15 | 868.15 | 887.7 | 857.25 | 91,070 |
August 20, 2025 | 866 | 859.25 | 859.25 | 872.95 | 855.9 | 19,886 |
August 19, 2025 | 850.2 | 858.1 | 858.1 | 864.8 | 845.3 | 36,419 |
August 18, 2025 | 876.5 | 850.2 | 850.2 | 878.9 | 845.35 | 21,299 |
August 14, 2025 | 880 | 856.8 | 856.8 | 887.1 | 846.9 | 161,356 |
August 13, 2025 | 815.2 | 845.8 | 845.8 | 859.95 | 805 | 149,348 |
August 12, 2025 | 807.4 | 815.2 | 815.2 | 860.05 | 797.4 | 76,196 |
August 11, 2025 | 803.3 | 795.5 | 795.5 | 812.95 | 780.1 | 15,517 |
August 08, 2025 | 792 | 793.35 | 793.35 | 804.2 | 790.05 | 5,468 |
August 07, 2025 | 771.75 | 800.35 | 800.35 | 808.45 | 755 | 15,274 |
August 06, 2025 | 799.85 | 781.25 | 781.25 | 800 | 752.55 | 38,927 |
August 05, 2025 | 788.55 | 796.15 | 796.15 | 800 | 781 | 15,939 |
August 04, 2025 | 788.1 | 794.3 | 794.3 | 801.45 | 788 | 9,880 |
August 01, 2025 | 800.1 | 791.85 | 791.85 | 810.05 | 786.4 | 68,938 |
July 31, 2025 | 801 | 796.15 | 796.15 | 819 | 787.55 | 38,487 |
July 30, 2025 | 796 | 811.15 | 811.15 | 820 | 787.55 | 61,403 |
July 29, 2025 | 791.5 | 786.95 | 786.95 | 810.55 | 766.2 | 51,160 |
July 28, 2025 | 830 | 799.2 | 799.2 | 846.45 | 795.4 | 32,385 |
July 25, 2025 | 856.6 | 835 | 835 | 856.6 | 831.25 | 8,373 |
July 24, 2025 | 845.1 | 848.1 | 848.1 | 863.85 | 845.1 | 16,668 |
July 23, 2025 | 842 | 848.3 | 848.3 | 851.9 | 840 | 5,545 |
July 22, 2025 | 881.1 | 841.6 | 841.6 | 882.55 | 838.15 | 40,536 |
July 21, 2025 | 857.3 | 872.4 | 872.4 | 875 | 857.3 | 15,304 |
July 18, 2025 | 854 | 853.05 | 853.05 | 861.95 | 845 | 7,429 |
July 17, 2025 | 853.9 | 852.45 | 852.45 | 865 | 847.1 | 13,143 |
July 16, 2025 | 844.5 | 849.25 | 849.25 | 854.3 | 838.6 | 9,936 |
July 15, 2025 | 838.75 | 837.5 | 837.5 | 848.7 | 834.6 | 6,603 |
July 14, 2025 | 843.55 | 833.85 | 833.85 | 852.7 | 829.55 | 11,411 |
July 11, 2025 | 850.4 | 843.55 | 843.55 | 856.6 | 839.8 | 13,917 |
July 10, 2025 | 854 | 846.2 | 846.2 | 858.6 | 842.1 | 5,769 |
July 09, 2025 | 856.8 | 848.95 | 848.95 | 877.9 | 843.95 | 32,162 |
July 08, 2025 | 853 | 865.1 | 865.1 | 880.95 | 833 | 37,086 |
July 07, 2025 | 883.8 | 859.2 | 859.2 | 887.85 | 848.85 | 18,038 |
July 04, 2025 | 880 | 875.05 | 875.05 | 891 | 858.5 | 19,087 |
July 03, 2025 | 870.95 | 872.1 | 872.1 | 880 | 865.8 | 9,541 |
July 02, 2025 | 866.75 | 868.8 | 868.8 | 874.9 | 847.6 | 7,456 |
July 01, 2025 | 865 | 858.15 | 858.15 | 884.95 | 847 | 15,054 |
June 30, 2025 | 842.9 | 861.1 | 861.1 | 874.9 | 835 | 26,407 |
June 27, 2025 | 829.4 | 839.2 | 839.2 | 847.45 | 829.4 | 15,544 |
June 26, 2025 | 843.65 | 824.95 | 824.95 | 854.9 | 821.35 | 31,964 |
June 25, 2025 | 838.1 | 840.5 | 840.5 | 844.45 | 833.3 | 14,673 |
June 24, 2025 | 836 | 833.4 | 833.4 | 847 | 812.4 | 9,515 |
June 23, 2025 | 837.15 | 835.75 | 835.75 | 857.45 | 828.45 | 48,665 |
June 20, 2025 | 839.1 | 837.15 | 837.15 | 845 | 835 | 9,320 |
June 19, 2025 | 848.25 | 835.7 | 835.7 | 849.85 | 832.05 | 14,443 |