999.60
+1.4(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,008.1 | 999.6 | 999.6 | 1,017 | 995 | 7,277 |
| August 14, 2025 | 997 | 998.2 | 998.2 | 1,018.2 | 995 | 9,044 |
| August 13, 2025 | 1,013 | 998.9 | 998.9 | 1,040.5 | 992 | 26,262 |
| August 12, 2025 | 1,039.8 | 1,023.5 | 1,023.5 | 1,040 | 1,020.7 | 8,613 |
| August 11, 2025 | 1,003.1 | 1,032.4 | 1,032.4 | 1,050 | 1,003.1 | 7,802 |
| August 08, 2025 | 1,024 | 1,013.6 | 1,013.6 | 1,035.2 | 1,009 | 7,885 |
| August 07, 2025 | 1,024.7 | 1,026.4 | 1,026.4 | 1,043.8 | 1,004 | 6,243 |
| August 06, 2025 | 1,014.6 | 1,019.7 | 1,019.7 | 1,029 | 990.6 | 5,475 |
| August 05, 2025 | 1,036 | 1,004.6 | 1,004.6 | 1,036 | 996.8 | 7,099 |
| August 04, 2025 | 1,075 | 1,027.2 | 1,027.2 | 1,075 | 1,009.6 | 20,821 |
| August 01, 2025 | 1,074.1 | 1,065.1 | 1,065.1 | 1,129 | 1,043.7 | 11,015 |
| July 31, 2025 | 1,020 | 1,063.5 | 1,063.5 | 1,089 | 1,020 | 6,837 |
| July 30, 2025 | 1,048.9 | 1,039 | 1,039 | 1,067.9 | 1,032 | 4,536 |
| July 29, 2025 | 1,030.5 | 1,039 | 1,039 | 1,049.8 | 1,014.2 | 5,946 |
| July 28, 2025 | 1,075 | 1,043.6 | 1,043.6 | 1,089.6 | 1,038 | 5,109 |
| July 25, 2025 | 1,116.9 | 1,087.4 | 1,087.4 | 1,127.7 | 1,074.3 | 6,543 |
| July 24, 2025 | 1,144.1 | 1,116.9 | 1,116.9 | 1,144.1 | 1,101 | 7,356 |
| July 23, 2025 | 1,164.9 | 1,145.7 | 1,145.7 | 1,164.9 | 1,140.1 | 4,332 |
| July 22, 2025 | 1,146.9 | 1,153.4 | 1,153.4 | 1,160 | 1,126.6 | 13,290 |
| July 21, 2025 | 1,117 | 1,135.5 | 1,135.5 | 1,147.7 | 1,096.6 | 9,258 |
| July 18, 2025 | 1,131.3 | 1,119 | 1,119 | 1,138 | 1,109.3 | 3,976 |
| July 17, 2025 | 1,124.1 | 1,128.2 | 1,128.2 | 1,148 | 1,102.5 | 15,800 |
| July 16, 2025 | 1,083.6 | 1,113 | 1,113 | 1,129 | 1,083.6 | 6,593 |
| July 15, 2025 | 1,126.8 | 1,088.1 | 1,088.1 | 1,128.8 | 1,082.4 | 6,668 |
| July 14, 2025 | 1,122.9 | 1,115.6 | 1,115.6 | 1,123.1 | 1,103 | 3,098 |
| July 11, 2025 | 1,126.5 | 1,122.9 | 1,122.9 | 1,148.4 | 1,097.1 | 6,455 |
| July 10, 2025 | 1,110.1 | 1,122.4 | 1,122.4 | 1,128.9 | 1,109 | 5,220 |
| July 09, 2025 | 1,124.1 | 1,117.4 | 1,117.4 | 1,168.2 | 1,102 | 18,463 |
| July 08, 2025 | 1,048 | 1,116.3 | 1,116.3 | 1,128 | 1,048 | 32,067 |
| July 07, 2025 | 1,090 | 1,058.7 | 1,058.7 | 1,103.3 | 1,055.1 | 23,399 |
| July 04, 2025 | 1,117.9 | 1,098.3 | 1,098.3 | 1,142.4 | 1,091.7 | 13,648 |
| July 03, 2025 | 1,107.5 | 1,130.3 | 1,130.3 | 1,150 | 1,107.5 | 9,147 |
| July 02, 2025 | 1,120.7 | 1,112.6 | 1,112.6 | 1,120.7 | 1,105.6 | 3,795 |
| July 01, 2025 | 1,130.8 | 1,119.6 | 1,119.6 | 1,148 | 1,106.7 | 17,019 |
| June 30, 2025 | 1,178.2 | 1,135.4 | 1,135.4 | 1,187.9 | 1,125.1 | 20,759 |
| June 27, 2025 | 1,145.5 | 1,182.2 | 1,182.2 | 1,193.3 | 1,140 | 13,186 |
| June 26, 2025 | 1,147.5 | 1,142.8 | 1,142.8 | 1,161.9 | 1,133.1 | 5,196 |
| June 25, 2025 | 1,146 | 1,153.5 | 1,153.5 | 1,163 | 1,141.2 | 7,049 |
| June 24, 2025 | 1,158.5 | 1,145 | 1,145 | 1,158.5 | 1,140.1 | 6,093 |
| June 23, 2025 | 1,159 | 1,137.2 | 1,137.2 | 1,170 | 1,125.8 | 11,542 |
| June 20, 2025 | 1,155.4 | 1,158 | 1,158 | 1,167 | 1,114.3 | 28,746 |
| June 19, 2025 | 1,145 | 1,153.4 | 1,153.4 | 1,204.4 | 1,130 | 269,538 |
| June 18, 2025 | 1,059.1 | 1,104 | 1,104 | 1,110 | 1,039.2 | 29,378 |
| June 17, 2025 | 1,070 | 1,048.6 | 1,048.6 | 1,075.4 | 1,039.9 | 14,800 |
| June 16, 2025 | 1,060 | 1,067.9 | 1,067.9 | 1,080.5 | 1,033.5 | 7,290 |
| June 13, 2025 | 1,062.1 | 1,062.7 | 1,062.7 | 1,070 | 1,035.2 | 9,044 |
| June 12, 2025 | 1,093.6 | 1,062.1 | 1,062.1 | 1,095 | 1,055.3 | 6,238 |
| June 11, 2025 | 1,079.3 | 1,082.8 | 1,082.8 | 1,108.9 | 1,067.3 | 18,188 |
| June 10, 2025 | 1,074.2 | 1,069.4 | 1,069.4 | 1,080.8 | 1,065.1 | 3,594 |
| June 09, 2025 | 1,071.2 | 1,071.4 | 1,071.4 | 1,088.9 | 1,056.2 | 10,253 |
| June 06, 2025 | 1,066.6 | 1,064.7 | 1,064.7 | 1,075.9 | 1,025.7 | 14,625 |
| June 05, 2025 | 1,071.8 | 1,056 | 1,056 | 1,096.2 | 1,047.7 | 7,485 |
| June 04, 2025 | 1,105.3 | 1,076.2 | 1,076.2 | 1,131 | 1,059.3 | 15,152 |
| June 03, 2025 | 1,045.6 | 1,099.9 | 1,099.9 | 1,120.2 | 1,044 | 17,141 |
| June 02, 2025 | 1,048.2 | 1,050.1 | 1,050.1 | 1,059.5 | 1,025.7 | 6,018 |
| May 30, 2025 | 1,026.8 | 1,037.8 | 1,037.8 | 1,072 | 1,026.8 | 5,972 |
| May 29, 2025 | 1,070.3 | 1,037.2 | 1,037.2 | 1,070.3 | 1,032.5 | 7,202 |
| May 28, 2025 | 1,048.8 | 1,054.5 | 1,054.5 | 1,079.9 | 1,032.6 | 10,717 |
| May 27, 2025 | 1,058 | 1,049.55 | 1,049.55 | 1,072.65 | 1,034.1 | 11,121 |
| May 26, 2025 | 1,095 | 1,050.1 | 1,050.1 | 1,102.45 | 1,023.6 | 21,640 |