1,327.20
+26.9(+2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,321.9 | 1,327.2 | 1,327.2 | 1,332 | 1,295 | 10.23M |
| August 14, 2025 | 1,324.8 | 1,300.3 | 1,300.3 | 1,329 | 1,290.5 | 2.3M |
| August 13, 2025 | 1,335.2 | 1,319.6 | 1,319.6 | 1,339.3 | 1,316.6 | 1.21M |
| August 12, 2025 | 1,342 | 1,330.5 | 1,330.5 | 1,349.6 | 1,328.2 | 1.26M |
| August 11, 2025 | 1,325 | 1,339.4 | 1,339.4 | 1,348.3 | 1,313.7 | 2.05M |
| August 08, 2025 | 1,345.4 | 1,326.8 | 1,326.8 | 1,356.9 | 1,317.7 | 1.23M |
| August 07, 2025 | 1,351 | 1,345.4 | 1,345.4 | 1,357.9 | 1,315 | 2.86M |
| August 06, 2025 | 1,374 | 1,367.1 | 1,367.1 | 1,386.9 | 1,358.1 | 2.29M |
| August 05, 2025 | 1,392 | 1,358.1 | 1,358.1 | 1,394.2 | 1,346 | 3M |
| August 04, 2025 | 1,349.8 | 1,388.9 | 1,388.9 | 1,397 | 1,345.2 | 1.37M |
| August 01, 2025 | 1,371 | 1,347.1 | 1,347.1 | 1,375.9 | 1,342.8 | 1.24M |
| July 31, 2025 | 1,382.1 | 1,373.1 | 1,373.1 | 1,395.8 | 1,370.3 | 1.41M |
| July 30, 2025 | 1,398.8 | 1,394 | 1,394 | 1,403.1 | 1,391.5 | 627,286 |
| July 29, 2025 | 1,376 | 1,395.9 | 1,395.9 | 1,398.7 | 1,373.6 | 782,701 |
| July 28, 2025 | 1,396.3 | 1,376 | 1,376 | 1,404.1 | 1,373.5 | 790,020 |
| July 25, 2025 | 1,411.7 | 1,396.3 | 1,396.3 | 1,416.7 | 1,390 | 742,615 |
| July 24, 2025 | 1,423.2 | 1,411.6 | 1,411.6 | 1,426 | 1,405 | 598,011 |
| July 23, 2025 | 1,430 | 1,420.8 | 1,420.8 | 1,438.5 | 1,419 | 740,816 |
| July 22, 2025 | 1,454.5 | 1,420.7 | 1,420.7 | 1,454.5 | 1,417.1 | 976,659 |
| July 21, 2025 | 1,442.1 | 1,450.5 | 1,450.5 | 1,453.1 | 1,430 | 815,780 |
| July 18, 2025 | 1,452.4 | 1,443.1 | 1,443.1 | 1,456.5 | 1,429.1 | 1.15M |
| July 17, 2025 | 1,455 | 1,452.5 | 1,452.5 | 1,464 | 1,448.9 | 1.17M |
| July 16, 2025 | 1,447.5 | 1,456.7 | 1,456.7 | 1,474 | 1,442.9 | 2.49M |
| July 15, 2025 | 1,434.4 | 1,445.1 | 1,445.1 | 1,449.3 | 1,429 | 735,079 |
| July 14, 2025 | 1,432 | 1,433 | 1,433 | 1,446.5 | 1,426.1 | 718,442 |
| July 11, 2025 | 1,444 | 1,431.7 | 1,431.7 | 1,453.9 | 1,428.3 | 819,768 |
| July 10, 2025 | 1,444 | 1,443.1 | 1,443.1 | 1,450.2 | 1,437.2 | 1.04M |
| July 09, 2025 | 1,448.4 | 1,443 | 1,443 | 1,455.8 | 1,438.3 | 1.01M |
| July 08, 2025 | 1,438 | 1,448.5 | 1,448.5 | 1,449.9 | 1,430 | 824,834 |
| July 07, 2025 | 1,424.4 | 1,435.6 | 1,435.6 | 1,437.8 | 1,417 | 764,520 |
| July 04, 2025 | 1,432 | 1,425.5 | 1,425.5 | 1,439.9 | 1,416.6 | 608,275 |
| July 03, 2025 | 1,444 | 1,431.1 | 1,431.1 | 1,451.1 | 1,426.7 | 977,997 |
| July 02, 2025 | 1,458 | 1,443.9 | 1,443.9 | 1,458 | 1,440 | 1.22M |
| July 01, 2025 | 1,450.3 | 1,447 | 1,447 | 1,459.8 | 1,442 | 2.13M |
| June 30, 2025 | 1,440.8 | 1,450.2 | 1,450.2 | 1,453.5 | 1,432.7 | 1.59M |
| June 27, 2025 | 1,434.9 | 1,440.2 | 1,440.2 | 1,456.8 | 1,427 | 2.89M |
| June 26, 2025 | 1,399 | 1,429.3 | 1,429.3 | 1,433 | 1,395.2 | 2.88M |
| June 25, 2025 | 1,399.7 | 1,393.1 | 1,393.1 | 1,404 | 1,385.5 | 1.92M |
| June 24, 2025 | 1,395.1 | 1,389.5 | 1,389.5 | 1,418.7 | 1,385.1 | 7.64M |
| June 23, 2025 | 1,341 | 1,354.8 | 1,354.8 | 1,364.9 | 1,335.7 | 3.92M |
| June 20, 2025 | 1,338 | 1,349.3 | 1,349.3 | 1,356.7 | 1,334.6 | 4.54M |
| June 19, 2025 | 1,370.5 | 1,338 | 1,338 | 1,372.6 | 1,331.6 | 2.95M |
| June 18, 2025 | 1,387 | 1,372.6 | 1,372.6 | 1,395.2 | 1,365.2 | 1.73M |
| June 17, 2025 | 1,400.5 | 1,392.3 | 1,392.3 | 1,414.8 | 1,384 | 1.57M |
| June 16, 2025 | 1,389 | 1,400.6 | 1,400.6 | 1,411.2 | 1,375 | 2.82M |
| June 13, 2025 | 1,405 | 1,405 | 1,405 | 1,423.8 | 1,397.1 | 3.38M |
| June 12, 2025 | 1,459.8 | 1,445.8 | 1,438.8 | 1,465.6 | 1,440.1 | 2.19M |
| June 11, 2025 | 1,473.8 | 1,456.4 | 1,449.35 | 1,476 | 1,448.8 | 2.19M |
| June 10, 2025 | 1,472 | 1,473.8 | 1,466.66 | 1,494 | 1,469.8 | 2.13M |
| June 09, 2025 | 1,482 | 1,467.1 | 1,460 | 1,484 | 1,463.1 | 1.49M |
| June 06, 2025 | 1,456.7 | 1,471.7 | 1,471.7 | 1,478.9 | 1,453.7 | 1.27M |
| June 05, 2025 | 1,443.8 | 1,456.7 | 1,456.7 | 1,467.7 | 1,438 | 2.02M |
| June 04, 2025 | 1,432.3 | 1,436.2 | 1,436.2 | 1,441.1 | 1,423.1 | 1.45M |
| June 03, 2025 | 1,470 | 1,432.3 | 1,432.3 | 1,472 | 1,426.7 | 3.68M |
| June 02, 2025 | 1,432.8 | 1,468 | 1,468 | 1,482 | 1,425.3 | 3.16M |
| May 30, 2025 | 1,442 | 1,432.8 | 1,432.8 | 1,457.5 | 1,428.8 | 2.57M |
| May 29, 2025 | 1,421 | 1,438.6 | 1,438.6 | 1,441 | 1,410.5 | 1.66M |
| May 28, 2025 | 1,405 | 1,411 | 1,411 | 1,427.8 | 1,403 | 2.04M |
| May 27, 2025 | 1,397 | 1,404.2 | 1,404.2 | 1,419 | 1,385.4 | 2.57M |
| May 26, 2025 | 1,395.8 | 1,400.2 | 1,400.2 | 1,410.6 | 1,394.8 | 1.02M |