1,607.00
-1.5(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,608.5 | 1,607 | 1,607 | 1,628.5 | 1,600.5 | 328,227 |
| August 14, 2025 | 1,578.1 | 1,608.5 | 1,608.5 | 1,615.3 | 1,578.1 | 769,027 |
| August 13, 2025 | 1,583.9 | 1,582.6 | 1,582.6 | 1,611 | 1,578.1 | 319,570 |
| August 12, 2025 | 1,589.4 | 1,582.3 | 1,582.3 | 1,596.1 | 1,565.5 | 291,431 |
| August 11, 2025 | 1,580 | 1,587.9 | 1,587.9 | 1,597.8 | 1,572 | 203,971 |
| August 08, 2025 | 1,598 | 1,582.6 | 1,582.6 | 1,607.5 | 1,575 | 257,543 |
| August 07, 2025 | 1,555 | 1,595.2 | 1,595.2 | 1,599.3 | 1,549 | 630,943 |
| August 06, 2025 | 1,617 | 1,569.1 | 1,569.1 | 1,617 | 1,561 | 998,433 |
| August 05, 2025 | 1,586.4 | 1,603.5 | 1,603.5 | 1,633.1 | 1,585.5 | 1.6M |
| August 04, 2025 | 1,590 | 1,586.4 | 1,586.4 | 1,606.5 | 1,580.2 | 425,802 |
| August 01, 2025 | 1,600 | 1,594.1 | 1,594.1 | 1,626.9 | 1,585.6 | 1.15M |
| July 31, 2025 | 1,557 | 1,601.2 | 1,601.2 | 1,611.9 | 1,550 | 1.51M |
| July 30, 2025 | 1,515.5 | 1,566.3 | 1,566.3 | 1,569 | 1,512.9 | 1.21M |
| July 29, 2025 | 1,503 | 1,514.9 | 1,514.9 | 1,527.6 | 1,494 | 819,000 |
| July 28, 2025 | 1,539.1 | 1,504.8 | 1,504.8 | 1,539.1 | 1,492 | 2.52M |
| July 25, 2025 | 1,680.4 | 1,543.1 | 1,543.1 | 1,680.4 | 1,526.1 | 2.37M |
| July 24, 2025 | 1,680.2 | 1,686.4 | 1,686.4 | 1,703 | 1,668 | 1.02M |
| July 23, 2025 | 1,657.2 | 1,679.3 | 1,679.3 | 1,685 | 1,657.2 | 300,919 |
| July 22, 2025 | 1,695 | 1,660.4 | 1,660.4 | 1,695 | 1,652 | 449,105 |
| July 21, 2025 | 1,666.4 | 1,692.5 | 1,692.5 | 1,703 | 1,655.2 | 408,341 |
| July 18, 2025 | 1,696 | 1,666.4 | 1,666.4 | 1,704.8 | 1,663.3 | 598,758 |
| July 17, 2025 | 1,716 | 1,694.8 | 1,694.8 | 1,723.1 | 1,685 | 349,896 |
| July 16, 2025 | 1,724 | 1,714.8 | 1,714.8 | 1,724 | 1,702.1 | 453,359 |
| July 15, 2025 | 1,692.2 | 1,723.5 | 1,723.5 | 1,726 | 1,687.3 | 523,460 |
| July 14, 2025 | 1,703 | 1,692.5 | 1,692.5 | 1,712 | 1,678.1 | 612,974 |
| July 11, 2025 | 1,714 | 1,701.8 | 1,701.8 | 1,735.7 | 1,690.1 | 404,155 |
| July 10, 2025 | 1,715 | 1,719.2 | 1,719.2 | 1,728.9 | 1,701.9 | 842,042 |
| July 09, 2025 | 1,742.5 | 1,708.3 | 1,708.3 | 1,749.5 | 1,697.5 | 1.18M |
| July 08, 2025 | 1,733.1 | 1,741.4 | 1,741.4 | 1,745.9 | 1,722.5 | 298,140 |
| July 07, 2025 | 1,717 | 1,734.1 | 1,734.1 | 1,744 | 1,715 | 282,669 |
| July 04, 2025 | 1,730.7 | 1,717.6 | 1,717.6 | 1,743.1 | 1,703.6 | 773,734 |
| July 03, 2025 | 1,755 | 1,729.2 | 1,729.2 | 1,793.9 | 1,721.9 | 888,136 |
| July 02, 2025 | 1,772 | 1,743.2 | 1,743.2 | 1,772 | 1,726.4 | 1.04M |
| July 01, 2025 | 1,738.6 | 1,761.4 | 1,761.4 | 1,764.4 | 1,718.1 | 880,747 |
| June 30, 2025 | 1,755.9 | 1,739.1 | 1,739.1 | 1,759.3 | 1,728.2 | 1.16M |
| June 27, 2025 | 1,795.7 | 1,755.9 | 1,755.9 | 1,795.8 | 1,743 | 1.14M |
| June 26, 2025 | 1,790 | 1,795.9 | 1,795.9 | 1,814.3 | 1,777.2 | 954,717 |
| June 25, 2025 | 1,810 | 1,795.9 | 1,795.9 | 1,812.5 | 1,790 | 928,850 |
| June 24, 2025 | 1,815 | 1,793.2 | 1,793.2 | 1,830.9 | 1,782 | 479,598 |
| June 23, 2025 | 1,766.7 | 1,792.1 | 1,792.1 | 1,803.9 | 1,763.1 | 327,608 |
| June 20, 2025 | 1,772 | 1,769.8 | 1,769.8 | 1,795 | 1,753 | 1.58M |
| June 19, 2025 | 1,789.8 | 1,771.9 | 1,771.9 | 1,796.7 | 1,763.1 | 443,298 |
| June 18, 2025 | 1,826 | 1,798.8 | 1,798.8 | 1,839.2 | 1,784.9 | 399,829 |
| June 17, 2025 | 1,861 | 1,833.4 | 1,833.4 | 1,868.4 | 1,818 | 331,566 |
| June 16, 2025 | 1,844.5 | 1,852.9 | 1,852.9 | 1,857.5 | 1,811 | 310,945 |
| June 13, 2025 | 1,815 | 1,846 | 1,846 | 1,850.5 | 1,808.6 | 415,236 |
| June 12, 2025 | 1,893 | 1,836.1 | 1,836.1 | 1,893 | 1,828 | 361,351 |
| June 11, 2025 | 1,900 | 1,887.2 | 1,887.2 | 1,921.4 | 1,872 | 380,299 |
| June 10, 2025 | 1,887.9 | 1,892.1 | 1,892.1 | 1,909.9 | 1,887.1 | 354,480 |
| June 09, 2025 | 1,927.9 | 1,883 | 1,883 | 1,936 | 1,880.1 | 384,398 |
| June 06, 2025 | 1,910.2 | 1,920.9 | 1,920.9 | 1,924.8 | 1,899.5 | 246,970 |
| June 05, 2025 | 1,900 | 1,914.9 | 1,914.9 | 1,920 | 1,875.5 | 912,666 |
| June 04, 2025 | 1,831.1 | 1,894.4 | 1,894.4 | 1,900 | 1,816.2 | 1.35M |
| June 03, 2025 | 1,811 | 1,815.6 | 1,815.6 | 1,838 | 1,809.6 | 515,417 |
| June 02, 2025 | 1,810 | 1,808.9 | 1,808.9 | 1,813.3 | 1,782.1 | 373,513 |
| May 30, 2025 | 1,826.8 | 1,811.7 | 1,811.7 | 1,833 | 1,787.5 | 1.78M |
| May 29, 2025 | 1,833.2 | 1,827 | 1,827 | 1,843.4 | 1,811.1 | 529,778 |
| May 28, 2025 | 1,835.1 | 1,835.3 | 1,835.3 | 1,846.3 | 1,829.1 | 411,898 |
| May 27, 2025 | 1,832.5 | 1,843.5 | 1,843.5 | 1,851 | 1,818.1 | 595,499 |
| May 26, 2025 | 1,833 | 1,838.3 | 1,838.3 | 1,848.6 | 1,830.1 | 428,724 |