1,843.50
+60.8(+3.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,829 | 1,843.5 | 1,843.5 | 1,852.8 | 1,811 | 527,070 |
| August 14, 2025 | 1,789.9 | 1,782.7 | 1,782.7 | 1,797.4 | 1,780.7 | 124,024 |
| August 13, 2025 | 1,791.9 | 1,786.3 | 1,786.3 | 1,803 | 1,780.6 | 167,734 |
| August 12, 2025 | 1,790 | 1,787.7 | 1,787.7 | 1,800.7 | 1,785.2 | 121,598 |
| August 11, 2025 | 1,794 | 1,786.2 | 1,786.2 | 1,796.9 | 1,781 | 175,285 |
| August 08, 2025 | 1,819 | 1,788.2 | 1,788.2 | 1,823.9 | 1,780.6 | 182,898 |
| August 07, 2025 | 1,830.4 | 1,817.8 | 1,817.8 | 1,830.4 | 1,790 | 450,575 |
| August 06, 2025 | 1,807.2 | 1,830.4 | 1,830.4 | 1,838.8 | 1,798.6 | 695,635 |
| August 05, 2025 | 1,795 | 1,800.6 | 1,800.6 | 1,807.4 | 1,782 | 362,660 |
| August 04, 2025 | 1,815 | 1,790.2 | 1,790.2 | 1,815 | 1,780 | 491,663 |
| August 01, 2025 | 1,792 | 1,794.6 | 1,794.6 | 1,822 | 1,791 | 304,990 |
| July 31, 2025 | 1,810.1 | 1,788.4 | 1,788.4 | 1,827.9 | 1,782 | 1.52M |
| July 30, 2025 | 1,836.5 | 1,811.2 | 1,811.2 | 1,838.6 | 1,805 | 909,528 |
| July 29, 2025 | 1,825.6 | 1,827.4 | 1,827.4 | 1,844 | 1,821.8 | 432,427 |
| July 28, 2025 | 1,847.7 | 1,825.6 | 1,825.6 | 1,857.7 | 1,821 | 562,103 |
| July 25, 2025 | 1,889.9 | 1,847.7 | 1,847.7 | 1,904.8 | 1,845 | 648,049 |
| July 24, 2025 | 1,953.9 | 1,890 | 1,890 | 1,956.1 | 1,887 | 1.11M |
| July 23, 2025 | 1,967.9 | 1,950 | 1,950 | 1,967.9 | 1,915.3 | 569,821 |
| July 22, 2025 | 1,987 | 1,958.9 | 1,958.9 | 1,993.6 | 1,955.1 | 224,258 |
| July 21, 2025 | 1,973.9 | 1,978.4 | 1,978.4 | 1,985 | 1,960.6 | 385,752 |
| July 18, 2025 | 1,985 | 1,969.9 | 1,969.9 | 1,989.7 | 1,960.1 | 255,412 |
| July 17, 2025 | 1,991.9 | 1,978.8 | 1,978.8 | 1,993.9 | 1,973.8 | 302,264 |
| July 16, 2025 | 1,982.9 | 1,991.9 | 1,991.9 | 1,997.5 | 1,969 | 253,385 |
| July 15, 2025 | 1,983.2 | 1,979.9 | 1,979.9 | 1,998 | 1,970.9 | 152,223 |
| July 14, 2025 | 1,974 | 1,977.9 | 1,977.9 | 1,987.9 | 1,963.3 | 236,099 |
| July 11, 2025 | 1,999 | 1,982.5 | 1,982.5 | 2,028.8 | 1,975 | 471,768 |
| July 10, 2025 | 1,999.9 | 2,001.5 | 2,001.5 | 2,006.6 | 1,987 | 246,537 |
| July 09, 2025 | 1,981.9 | 1,991 | 1,991 | 1,999 | 1,976.4 | 295,941 |
| July 08, 2025 | 1,964.5 | 1,980 | 1,980 | 1,982 | 1,948.8 | 242,259 |
| July 07, 2025 | 1,965 | 1,964.5 | 1,964.5 | 1,967 | 1,942.5 | 286,053 |
| July 04, 2025 | 1,956.5 | 1,965 | 1,965 | 1,991 | 1,946.6 | 513,194 |
| July 03, 2025 | 1,949.5 | 1,956.5 | 1,956.5 | 1,978.7 | 1,942 | 479,869 |
| July 02, 2025 | 1,927.9 | 1,939.4 | 1,939.4 | 1,949 | 1,921.1 | 436,410 |
| July 01, 2025 | 1,928.9 | 1,921.4 | 1,921.4 | 1,937 | 1,906.9 | 338,750 |
| June 30, 2025 | 1,924 | 1,917.2 | 1,917.2 | 1,933.8 | 1,910.1 | 320,037 |
| June 27, 2025 | 1,895 | 1,920.2 | 1,920.2 | 1,935.1 | 1,886.4 | 875,256 |
| June 26, 2025 | 1,859.9 | 1,881.7 | 1,881.7 | 1,887.9 | 1,856.5 | 538,191 |
| June 25, 2025 | 1,859 | 1,854.2 | 1,854.2 | 1,864.4 | 1,850 | 333,987 |
| June 24, 2025 | 1,829.6 | 1,847.8 | 1,847.8 | 1,872.2 | 1,824.6 | 726,491 |
| June 23, 2025 | 1,822 | 1,817.2 | 1,817.2 | 1,828.2 | 1,814 | 289,791 |
| June 20, 2025 | 1,825.6 | 1,823 | 1,823 | 1,833.8 | 1,813.4 | 466,291 |
| June 19, 2025 | 1,840 | 1,825.6 | 1,825.6 | 1,849 | 1,820 | 417,294 |
| June 18, 2025 | 1,855 | 1,840.6 | 1,840.6 | 1,865.6 | 1,835 | 209,111 |
| June 17, 2025 | 1,876.9 | 1,860.7 | 1,860.7 | 1,876.9 | 1,855.1 | 545,042 |
| June 16, 2025 | 1,849 | 1,872.7 | 1,872.7 | 1,875.9 | 1,830.6 | 261,904 |
| June 13, 2025 | 1,855 | 1,846.2 | 1,846.2 | 1,856.1 | 1,829 | 463,928 |
| June 12, 2025 | 1,909.7 | 1,865.5 | 1,858 | 1,912 | 1,860.1 | 296,364 |
| June 11, 2025 | 1,920 | 1,905.8 | 1,898.14 | 1,925 | 1,893 | 237,145 |
| June 10, 2025 | 1,916 | 1,913.1 | 1,905.41 | 1,927 | 1,904.1 | 464,872 |
| June 09, 2025 | 1,905.5 | 1,905.6 | 1,897.94 | 1,916.5 | 1,900 | 204,074 |
| June 06, 2025 | 1,896.9 | 1,904.3 | 1,896.64 | 1,913 | 1,884.9 | 295,783 |
| June 05, 2025 | 1,880.8 | 1,884.9 | 1,877.32 | 1,894.8 | 1,877 | 158,090 |
| June 04, 2025 | 1,882.7 | 1,877 | 1,877 | 1,884.7 | 1,860.4 | 216,767 |
| June 03, 2025 | 1,890 | 1,879.2 | 1,879.2 | 1,895.7 | 1,870.7 | 203,217 |
| June 02, 2025 | 1,893.9 | 1,884.1 | 1,884.1 | 1,893.9 | 1,862.4 | 285,392 |
| May 30, 2025 | 1,917 | 1,882.8 | 1,882.8 | 1,921.9 | 1,873 | 396,008 |
| May 29, 2025 | 1,924.9 | 1,917.3 | 1,917.3 | 1,929.2 | 1,912.4 | 126,691 |
| May 28, 2025 | 1,937.4 | 1,920.1 | 1,920.1 | 1,943.6 | 1,916.1 | 131,340 |
| May 27, 2025 | 1,960 | 1,936.8 | 1,936.8 | 1,961.9 | 1,927 | 298,698 |
| May 26, 2025 | 1,968 | 1,958.4 | 1,958.4 | 1,972.9 | 1,953.3 | 155,976 |