945.85
+12.35(+1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 941.4 | 945.85 | 945.85 | 953.8 | 939.55 | 352,461 |
| August 14, 2025 | 944.4 | 933.5 | 933.5 | 946.05 | 931.05 | 278,540 |
| August 13, 2025 | 950 | 941.4 | 941.4 | 950.35 | 937.05 | 356,973 |
| August 12, 2025 | 952.4 | 945.2 | 945.2 | 954.9 | 940.85 | 278,362 |
| August 11, 2025 | 945.5 | 952.4 | 952.4 | 956.35 | 941.05 | 226,258 |
| August 08, 2025 | 959 | 946.3 | 946.3 | 963.85 | 941.6 | 244,860 |
| August 07, 2025 | 941 | 959 | 959 | 962.95 | 936.45 | 586,894 |
| August 06, 2025 | 960 | 949.55 | 949.55 | 965.4 | 943.75 | 499,815 |
| August 05, 2025 | 976 | 964.25 | 964.25 | 983 | 956.65 | 631,565 |
| August 04, 2025 | 962.45 | 973.4 | 973.4 | 975.65 | 954.8 | 741,473 |
| August 01, 2025 | 982.55 | 956.5 | 956.5 | 989 | 954.8 | 523,601 |
| July 31, 2025 | 978.85 | 982.55 | 982.55 | 998.5 | 978.85 | 772,958 |
| July 30, 2025 | 1,000 | 1,001.35 | 1,001.35 | 1,018.8 | 992.35 | 2.17M |
| July 29, 2025 | 950.55 | 1,000 | 1,000 | 1,004.9 | 949 | 9.62M |
| July 28, 2025 | 943.95 | 934.35 | 934.35 | 958 | 922.8 | 1.18M |
| July 25, 2025 | 947 | 941.4 | 941.4 | 954.55 | 920.8 | 959,684 |
| July 24, 2025 | 975.85 | 946.4 | 946.4 | 977.95 | 944 | 847,052 |
| July 23, 2025 | 965 | 972.1 | 972.1 | 977 | 952.05 | 2.05M |
| July 22, 2025 | 945 | 962.65 | 962.65 | 966 | 935 | 1.17M |
| July 21, 2025 | 925.15 | 940.4 | 940.4 | 947 | 925.15 | 384,455 |
| July 18, 2025 | 938.45 | 931.95 | 931.95 | 939.9 | 925.65 | 397,257 |
| July 17, 2025 | 940.1 | 938.45 | 938.45 | 948.5 | 934.6 | 412,325 |
| July 16, 2025 | 931.4 | 940.2 | 940.2 | 944.1 | 922.3 | 521,039 |
| July 15, 2025 | 927 | 931.4 | 931.4 | 938.25 | 921.2 | 431,633 |
| July 14, 2025 | 910.8 | 923.95 | 923.95 | 925.65 | 903.2 | 460,697 |
| July 11, 2025 | 922 | 906.3 | 906.3 | 924.4 | 900.7 | 531,790 |
| July 10, 2025 | 925 | 925.25 | 925.25 | 927.4 | 917.55 | 465,789 |
| July 09, 2025 | 927 | 922.35 | 922.35 | 930 | 920.2 | 282,307 |
| July 08, 2025 | 930.95 | 925.85 | 925.85 | 934.5 | 919 | 319,306 |
| July 07, 2025 | 939.35 | 929.2 | 929.2 | 941.9 | 927.2 | 365,580 |
| July 04, 2025 | 949.5 | 939 | 939 | 956.15 | 936.4 | 1.02M |
| July 03, 2025 | 940.6 | 945 | 945 | 950.4 | 933.15 | 1.2M |
| July 02, 2025 | 931.9 | 935 | 935 | 943 | 924.1 | 606,663 |
| July 01, 2025 | 937.95 | 930.55 | 930.55 | 942 | 925.6 | 297,543 |
| June 30, 2025 | 935 | 936.65 | 936.65 | 943.9 | 932.55 | 449,007 |
| June 27, 2025 | 937.1 | 933.7 | 933.7 | 942.6 | 931.6 | 458,429 |
| June 26, 2025 | 947 | 935.25 | 935.25 | 947 | 924 | 986,131 |
| June 25, 2025 | 919 | 939.95 | 939.95 | 942 | 910.15 | 1.66M |
| June 24, 2025 | 914.85 | 912.6 | 912.6 | 924.65 | 907.8 | 660,305 |
| June 23, 2025 | 913.85 | 905.5 | 905.5 | 915.4 | 900.2 | 644,664 |
| June 20, 2025 | 906.5 | 913.85 | 913.85 | 919.6 | 905.3 | 1.02M |
| June 19, 2025 | 927 | 909.05 | 909.05 | 929.1 | 905.05 | 399,670 |
| June 18, 2025 | 936.6 | 928.25 | 928.25 | 941.1 | 924.45 | 302,779 |
| June 17, 2025 | 934.05 | 935.2 | 935.2 | 945.45 | 931 | 372,538 |
| June 16, 2025 | 921.3 | 936.35 | 936.35 | 939.9 | 911.5 | 539,395 |
| June 13, 2025 | 918 | 925.45 | 925.45 | 930.65 | 918 | 384,589 |
| June 12, 2025 | 951.8 | 932.75 | 932.75 | 951.8 | 930.5 | 733,082 |
| June 11, 2025 | 964 | 960.35 | 949.35 | 972 | 951.35 | 1.08M |
| June 10, 2025 | 965 | 962.4 | 951.38 | 976.55 | 959.3 | 730,811 |
| June 09, 2025 | 936 | 960.45 | 949.45 | 962.85 | 935.5 | 1.06M |
| June 06, 2025 | 934 | 934.1 | 923.4 | 946 | 921.5 | 1.53M |
| June 05, 2025 | 916 | 930.4 | 930.4 | 936.5 | 911.4 | 1.53M |
| June 04, 2025 | 905.4 | 915.15 | 915.15 | 917.7 | 895.55 | 763,349 |
| June 03, 2025 | 896.95 | 905.4 | 905.4 | 914 | 894.65 | 1.16M |
| June 02, 2025 | 883 | 896.6 | 896.6 | 898.5 | 880.85 | 501,195 |
| May 30, 2025 | 891.95 | 887.15 | 887.15 | 895 | 879.45 | 463,076 |
| May 29, 2025 | 898.75 | 891.2 | 891.2 | 898.75 | 886.5 | 396,258 |
| May 28, 2025 | 908 | 895.75 | 895.75 | 908.4 | 891 | 719,939 |
| May 27, 2025 | 881.9 | 900.4 | 900.4 | 903.75 | 878.6 | 1.75M |
| May 26, 2025 | 879.9 | 881.85 | 881.85 | 886.7 | 871.05 | 857,812 |