1,011.85
+0.4(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,011.95 | 1,015 | 1,015 | 1,045.45 | 1,007 | 43,737 |
| August 21, 2025 | 1,023 | 1,011.45 | 1,011.45 | 1,038.25 | 1,009.5 | 28,364 |
| August 20, 2025 | 1,054.8 | 1,023.2 | 1,023.2 | 1,056.4 | 1,015.05 | 57,167 |
| August 19, 2025 | 1,070.8 | 1,051.45 | 1,051.45 | 1,097.9 | 1,028 | 125,488 |
| August 18, 2025 | 1,064.8 | 1,070.8 | 1,070.8 | 1,080.75 | 1,038.1 | 125,355 |
| August 14, 2025 | 1,060 | 1,047.5 | 1,047.5 | 1,087.95 | 1,028.05 | 123,563 |
| August 13, 2025 | 965 | 1,057.25 | 1,057.25 | 1,095 | 965 | 1.11M |
| August 12, 2025 | 947.9 | 944.85 | 944.85 | 974 | 914.2 | 87,233 |
| August 11, 2025 | 919.35 | 937.45 | 937.45 | 946.75 | 918.55 | 33,478 |
| August 08, 2025 | 930 | 919.35 | 919.35 | 932 | 912.1 | 23,229 |
| August 07, 2025 | 910 | 921.85 | 921.85 | 931.1 | 907 | 17,771 |
| August 06, 2025 | 954.6 | 917.9 | 917.9 | 960.6 | 911.6 | 32,259 |
| August 05, 2025 | 999 | 953.65 | 953.65 | 1,003 | 950.35 | 30,941 |
| August 04, 2025 | 970.85 | 991.45 | 991.45 | 1,004.1 | 970 | 46,581 |
| August 01, 2025 | 999.9 | 966.05 | 966.05 | 999.9 | 960.3 | 28,742 |
| July 31, 2025 | 981.1 | 989.05 | 989.05 | 1,002.4 | 951 | 38,037 |
| July 30, 2025 | 1,009.9 | 997 | 997 | 1,015 | 986.75 | 29,029 |
| July 29, 2025 | 978.1 | 1,003.95 | 1,003.95 | 1,011 | 974.4 | 33,628 |
| July 28, 2025 | 971 | 988 | 988 | 1,005.9 | 963.8 | 68,405 |
| July 25, 2025 | 977.35 | 985.55 | 985.55 | 1,013.6 | 965 | 105,261 |
| July 24, 2025 | 940.85 | 974.6 | 974.6 | 1,023.05 | 940.85 | 402,784 |
| July 23, 2025 | 920.9 | 927.85 | 927.85 | 943 | 915.1 | 33,066 |
| July 22, 2025 | 919.2 | 919.1 | 919.1 | 928.15 | 913 | 26,786 |
| July 21, 2025 | 919.9 | 919.15 | 919.15 | 945 | 908.2 | 62,180 |
| July 18, 2025 | 942.6 | 923.45 | 923.45 | 942.6 | 910.2 | 23,304 |
| July 17, 2025 | 944.8 | 934.15 | 934.15 | 949.3 | 927.5 | 28,856 |
| July 16, 2025 | 933 | 935.45 | 935.45 | 943.8 | 925.55 | 29,502 |
| July 15, 2025 | 904 | 924.5 | 924.5 | 929 | 904 | 24,331 |
| July 14, 2025 | 890 | 911 | 911 | 928.45 | 875 | 35,999 |
| July 11, 2025 | 906.3 | 892.8 | 892.8 | 911.5 | 885 | 22,929 |
| July 10, 2025 | 939.65 | 908.8 | 908.8 | 947.2 | 904.3 | 53,818 |
| July 09, 2025 | 890 | 927.8 | 927.8 | 938 | 888.95 | 66,880 |
| July 08, 2025 | 908 | 892.55 | 892.55 | 913.95 | 887 | 19,565 |
| July 07, 2025 | 903.3 | 906.55 | 906.55 | 910.25 | 890.4 | 23,498 |
| July 04, 2025 | 900 | 903.25 | 903.25 | 916.9 | 897 | 39,054 |
| July 03, 2025 | 908 | 901.25 | 901.25 | 911.95 | 884.9 | 38,362 |
| July 02, 2025 | 881.2 | 908.05 | 908.05 | 911 | 881.2 | 34,281 |
| July 01, 2025 | 885 | 890.2 | 890.2 | 899.95 | 880 | 40,326 |
| June 30, 2025 | 883 | 890.75 | 890.75 | 895 | 865 | 87,230 |
| June 27, 2025 | 892.2 | 892.3 | 892.3 | 902.2 | 871.9 | 44,810 |
| June 26, 2025 | 907.6 | 895.1 | 895.1 | 914.55 | 891 | 25,291 |
| June 25, 2025 | 900.5 | 906.95 | 906.95 | 915.7 | 889.85 | 32,564 |
| June 24, 2025 | 900 | 893.5 | 893.5 | 900 | 884.65 | 28,593 |
| June 23, 2025 | 879.15 | 879 | 879 | 885.9 | 865.5 | 36,303 |
| June 20, 2025 | 885 | 884.4 | 884.4 | 893.1 | 875 | 24,509 |
| June 19, 2025 | 905 | 878.95 | 878.95 | 907.3 | 868.45 | 46,792 |
| June 18, 2025 | 908.6 | 898.3 | 898.3 | 922 | 896 | 29,215 |
| June 17, 2025 | 927.1 | 912 | 912 | 943.85 | 910 | 36,037 |
| June 16, 2025 | 923.25 | 936.45 | 936.45 | 961.95 | 911.15 | 48,246 |
| June 13, 2025 | 906 | 932.55 | 932.55 | 935.45 | 906 | 34,762 |
| June 12, 2025 | 930 | 930.65 | 930.65 | 953.75 | 921.05 | 56,864 |
| June 11, 2025 | 902.1 | 924 | 924 | 929 | 900 | 61,133 |
| June 10, 2025 | 920.1 | 900.45 | 900.45 | 922.9 | 895 | 141,450 |
| June 09, 2025 | 914.95 | 921.15 | 921.15 | 925.45 | 907.35 | 33,631 |
| June 06, 2025 | 925 | 914.6 | 914.6 | 925.45 | 910 | 33,143 |
| June 05, 2025 | 940 | 919.75 | 919.75 | 940 | 913.05 | 33,393 |
| June 04, 2025 | 925.05 | 921 | 921 | 932.5 | 913.05 | 15,758 |
| June 03, 2025 | 928 | 923.3 | 923.3 | 941.95 | 912.25 | 27,706 |
| June 02, 2025 | 909 | 913.95 | 913.95 | 934.95 | 905.5 | 40,332 |
| May 30, 2025 | 930.25 | 912.35 | 912.35 | 943.6 | 907.55 | 42,366 |