986.50
-2.3(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 988.8 | 986.5 | 986.5 | 994 | 977.3 | 677,974 |
| August 14, 2025 | 993.55 | 988.8 | 988.8 | 1,002.85 | 982.2 | 717,164 |
| August 13, 2025 | 955.65 | 988.6 | 988.6 | 997.5 | 938.55 | 1.91M |
| August 12, 2025 | 955.55 | 955.65 | 955.65 | 969 | 948 | 912,710 |
| August 11, 2025 | 940.95 | 955.55 | 955.55 | 958 | 934.05 | 355,333 |
| August 08, 2025 | 949.8 | 936.15 | 936.15 | 952.05 | 932.05 | 589,784 |
| August 07, 2025 | 920 | 944.45 | 944.45 | 947.75 | 919.05 | 954,020 |
| August 06, 2025 | 956 | 932.7 | 932.7 | 959.05 | 930 | 1.06M |
| August 05, 2025 | 953.5 | 960.25 | 960.25 | 964.2 | 948.1 | 479,835 |
| August 04, 2025 | 949.95 | 958.85 | 958.85 | 962 | 946.55 | 621,617 |
| August 01, 2025 | 970 | 949.05 | 949.05 | 970.75 | 946.35 | 1.28M |
| July 31, 2025 | 975.05 | 969.8 | 969.8 | 986.45 | 961.1 | 1.19M |
| July 30, 2025 | 998 | 995.15 | 995.15 | 1,000.2 | 989.1 | 775,428 |
| July 29, 2025 | 985 | 994.85 | 994.85 | 997.95 | 980.55 | 943,918 |
| July 28, 2025 | 976.4 | 980.1 | 980.1 | 989.3 | 974.05 | 1.03M |
| July 25, 2025 | 967.2 | 976.4 | 976.4 | 981.95 | 960.5 | 1.19M |
| July 24, 2025 | 962.95 | 971.25 | 960.25 | 976.6 | 960.15 | 639,210 |
| July 23, 2025 | 957.7 | 961.95 | 951.06 | 963.2 | 954.5 | 417,511 |
| July 22, 2025 | 970 | 956.75 | 945.91 | 972.85 | 951.55 | 864,768 |
| July 21, 2025 | 974 | 970 | 959.01 | 980.35 | 968.9 | 961,832 |
| July 18, 2025 | 986.95 | 974.95 | 963.91 | 986.95 | 969.95 | 726,018 |
| July 17, 2025 | 975.5 | 982.75 | 971.62 | 984.95 | 972.35 | 669,080 |
| July 16, 2025 | 980 | 968.9 | 968.9 | 980 | 962.95 | 1.05M |
| July 15, 2025 | 971 | 967.65 | 967.65 | 975.75 | 961.5 | 553,309 |
| July 14, 2025 | 982.05 | 968.45 | 968.45 | 990.5 | 966.1 | 1.41M |
| July 11, 2025 | 973 | 979.6 | 979.6 | 985.2 | 970.05 | 921,032 |
| July 10, 2025 | 978.45 | 972.95 | 972.95 | 980.85 | 965 | 721,738 |
| July 09, 2025 | 973.4 | 978.45 | 978.45 | 982.75 | 970 | 906,874 |
| July 08, 2025 | 998.8 | 983.2 | 983.2 | 1,001.3 | 966 | 1.01M |
| July 07, 2025 | 1,001 | 998.8 | 998.8 | 1,003.95 | 990 | 567,413 |
| July 04, 2025 | 1,004 | 1,001 | 1,001 | 1,014.85 | 999 | 845,835 |
| July 03, 2025 | 992.05 | 999.4 | 999.4 | 1,001.9 | 987.35 | 718,095 |
| July 02, 2025 | 1,005.7 | 995.4 | 995.4 | 1,015 | 988.5 | 1.23M |
| July 01, 2025 | 994.95 | 1,002.5 | 1,002.5 | 1,004.6 | 986.35 | 925,574 |
| June 30, 2025 | 987.5 | 989.95 | 989.95 | 991 | 978.7 | 818,854 |
| June 27, 2025 | 985 | 981.8 | 981.8 | 988.95 | 979.15 | 1.55M |
| June 26, 2025 | 979.2 | 981.95 | 981.95 | 983.5 | 967.85 | 876,152 |
| June 25, 2025 | 970.2 | 974.75 | 974.75 | 977.35 | 966.35 | 655,603 |
| June 24, 2025 | 962.1 | 964.55 | 964.55 | 967.9 | 955.85 | 1.16M |
| June 23, 2025 | 948.6 | 952.1 | 952.1 | 957.95 | 946.9 | 642,532 |
| June 20, 2025 | 945 | 957.1 | 957.1 | 960.35 | 944 | 708,234 |
| June 19, 2025 | 958 | 950.05 | 950.05 | 958 | 947 | 798,082 |
| June 18, 2025 | 951 | 958.3 | 958.3 | 965.3 | 949.25 | 1.02M |
| June 17, 2025 | 974.4 | 957.65 | 957.65 | 975.45 | 947.6 | 1.64M |
| June 16, 2025 | 971 | 974.4 | 974.4 | 977 | 964.35 | 777,623 |
| June 13, 2025 | 968.1 | 974.95 | 974.95 | 977.7 | 960 | 1.05M |
| June 12, 2025 | 990 | 978.8 | 978.8 | 995.7 | 973.15 | 1.97M |
| June 11, 2025 | 985 | 978.8 | 978.8 | 992.45 | 976.45 | 869,226 |
| June 10, 2025 | 970 | 981.8 | 981.8 | 983.9 | 969 | 981,945 |
| June 09, 2025 | 964.9 | 973.65 | 973.65 | 976 | 959.85 | 641,864 |
| June 06, 2025 | 960 | 960.15 | 960.15 | 962.5 | 948.85 | 810,158 |
| June 05, 2025 | 933 | 955.7 | 955.7 | 958.25 | 933 | 1.8M |
| June 04, 2025 | 934.95 | 931.5 | 931.5 | 941.75 | 927 | 1.43M |
| June 03, 2025 | 930 | 926.4 | 926.4 | 934.9 | 921 | 480,256 |
| June 02, 2025 | 933.95 | 928 | 928 | 935.5 | 917.05 | 817,584 |
| May 30, 2025 | 929 | 930 | 930 | 934 | 917.3 | 1.9M |
| May 29, 2025 | 932 | 924.75 | 924.75 | 934 | 920.3 | 643,360 |
| May 28, 2025 | 925 | 925.6 | 925.6 | 930.5 | 917 | 874,275 |
| May 27, 2025 | 916.6 | 918.1 | 918.1 | 921 | 912.85 | 634,513 |
| May 26, 2025 | 914 | 912.85 | 912.85 | 921 | 908.1 | 703,642 |