955.50
+1.25(+0.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 965.45 | 955.5 | 955.5 | 988 | 949.5 | 196,196 |
September 05, 2025 | 913.1 | 954.25 | 954.25 | 959.9 | 902.6 | 152,444 |
September 04, 2025 | 938.75 | 909.35 | 909.35 | 955.5 | 901.15 | 80,353 |
September 03, 2025 | 929 | 931.5 | 931.5 | 940.8 | 920 | 62,350 |
September 02, 2025 | 928.9 | 928.75 | 928.75 | 956 | 916.9 | 221,310 |
September 01, 2025 | 872 | 921.65 | 921.65 | 926.8 | 872 | 227,641 |
August 29, 2025 | 878.5 | 872.85 | 872.85 | 892 | 864 | 59,869 |
August 28, 2025 | 859 | 870.45 | 870.45 | 894 | 845.55 | 86,165 |
August 26, 2025 | 874.9 | 860 | 860 | 874.9 | 841.25 | 49,658 |
August 25, 2025 | 881 | 871.85 | 871.85 | 909.1 | 867.05 | 220,195 |
August 22, 2025 | 863.5 | 869.85 | 869.85 | 881 | 862.2 | 34,297 |
August 21, 2025 | 862.45 | 863.5 | 863.5 | 885.2 | 857.95 | 50,568 |
August 20, 2025 | 865.5 | 862.45 | 862.45 | 872.95 | 854.95 | 41,271 |
August 19, 2025 | 857.95 | 869.35 | 869.35 | 877 | 840 | 78,161 |
August 18, 2025 | 813.95 | 859.8 | 859.8 | 887.7 | 803.4 | 472,301 |
August 14, 2025 | 810 | 798.15 | 798.15 | 815 | 786.7 | 24,012 |
August 13, 2025 | 824.95 | 810.55 | 810.55 | 824.95 | 802.9 | 30,556 |
August 12, 2025 | 797 | 807.6 | 807.6 | 820.45 | 790.55 | 70,880 |
August 11, 2025 | 811 | 787.6 | 787.6 | 811.6 | 778 | 116,481 |
August 08, 2025 | 850 | 806.25 | 806.25 | 859 | 801 | 218,530 |
August 07, 2025 | 877 | 870.3 | 870.3 | 893.5 | 860 | 86,562 |
August 06, 2025 | 846.95 | 875 | 875 | 884.45 | 846.95 | 204,867 |
August 05, 2025 | 870 | 844.9 | 844.9 | 874.95 | 838.5 | 53,066 |
August 04, 2025 | 845 | 865.6 | 865.6 | 873.4 | 832.05 | 48,802 |
August 01, 2025 | 856 | 840.45 | 840.45 | 864.85 | 836.15 | 36,603 |
July 31, 2025 | 855 | 855.1 | 855.1 | 872.05 | 848.9 | 56,306 |
July 30, 2025 | 898.9 | 876.3 | 876.3 | 898.9 | 873.35 | 66,463 |
July 29, 2025 | 848.2 | 895.8 | 895.8 | 926 | 823.1 | 358,463 |
July 28, 2025 | 822.2 | 835.95 | 835.95 | 858.95 | 822.2 | 63,945 |
July 25, 2025 | 865.15 | 839.15 | 839.15 | 870.95 | 828 | 79,572 |
July 24, 2025 | 869 | 869.45 | 869.45 | 886.95 | 867.05 | 50,450 |
July 23, 2025 | 881.3 | 866.05 | 866.05 | 885.05 | 862.4 | 45,123 |
July 22, 2025 | 887.2 | 877.95 | 877.95 | 899 | 873.95 | 53,421 |
July 21, 2025 | 888.55 | 883.8 | 883.8 | 890 | 866.5 | 75,629 |
July 18, 2025 | 915 | 883.9 | 883.9 | 919.35 | 880 | 125,482 |
July 17, 2025 | 922 | 913.5 | 913.5 | 928.8 | 911 | 74,898 |
July 16, 2025 | 930.8 | 915.25 | 915.25 | 935 | 911.5 | 93,659 |
July 15, 2025 | 916.5 | 929.4 | 929.4 | 940 | 915.95 | 64,935 |
July 14, 2025 | 925 | 912.4 | 912.4 | 934.5 | 905.1 | 114,522 |
July 11, 2025 | 927.05 | 925.65 | 925.65 | 944.1 | 916.1 | 112,414 |
July 10, 2025 | 945 | 930.5 | 930.5 | 954.8 | 925.1 | 90,633 |
July 09, 2025 | 936.4 | 941.55 | 941.55 | 964.95 | 932.3 | 121,692 |
July 08, 2025 | 967.8 | 931.75 | 931.75 | 979.45 | 905.05 | 339,185 |
July 07, 2025 | 976 | 965.3 | 965.3 | 999 | 960 | 112,344 |
July 04, 2025 | 1,036.85 | 979.35 | 979.35 | 1,037 | 971.3 | 238,456 |
July 03, 2025 | 1,009.9 | 1,031.1 | 1,031.1 | 1,067 | 1,008.1 | 760,506 |
July 02, 2025 | 959.95 | 1,003.1 | 1,003.1 | 1,020 | 933 | 860,269 |
July 01, 2025 | 966 | 950.65 | 950.65 | 969 | 935.1 | 150,725 |
June 30, 2025 | 944.9 | 957.1 | 957.1 | 972.55 | 936.8 | 197,868 |
June 27, 2025 | 943.65 | 935.45 | 935.45 | 950 | 932 | 111,030 |
June 26, 2025 | 970 | 940.55 | 940.55 | 979.9 | 930 | 150,235 |
June 25, 2025 | 938.5 | 961.3 | 961.3 | 969 | 925.6 | 291,457 |
June 24, 2025 | 930 | 929.95 | 929.95 | 969.7 | 915.55 | 432,645 |
June 23, 2025 | 910 | 912.45 | 912.45 | 929.7 | 903.7 | 216,967 |
June 20, 2025 | 913.9 | 920.55 | 920.55 | 949.9 | 902.6 | 712,109 |
June 19, 2025 | 950 | 913.15 | 913.15 | 984.45 | 907 | 932,178 |
June 18, 2025 | 995 | 941.95 | 941.95 | 1,019.6 | 935 | 1.1M |
June 17, 2025 | 1,027 | 1,013.85 | 1,013.85 | 1,083.2 | 984 | 4.93M |
June 16, 2025 | 831.6 | 987.9 | 987.9 | 997.8 | 815 | 5.32M |
June 13, 2025 | 840 | 831.5 | 831.5 | 847.85 | 815.6 | 641,389 |