1,432.90
+2.6(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,432 | 1,432.9 | 1,432.9 | 1,470 | 1,414.1 | 678 |
| August 14, 2025 | 1,465 | 1,430.3 | 1,430.3 | 1,491.2 | 1,420 | 1,920 |
| August 13, 2025 | 1,353.9 | 1,457 | 1,457 | 1,474.9 | 1,342.3 | 5,837 |
| August 12, 2025 | 1,333.3 | 1,347.9 | 1,347.9 | 1,379 | 1,331 | 1,340 |
| August 11, 2025 | 1,321.2 | 1,321.4 | 1,321.4 | 1,324 | 1,300 | 1,023 |
| August 08, 2025 | 1,347 | 1,320.9 | 1,320.9 | 1,347 | 1,315 | 452 |
| August 07, 2025 | 1,326 | 1,324.8 | 1,324.8 | 1,349 | 1,313.5 | 1,021 |
| August 06, 2025 | 1,373.1 | 1,324.6 | 1,324.6 | 1,376.5 | 1,311 | 1,516 |
| August 05, 2025 | 1,433 | 1,369.2 | 1,369.2 | 1,433 | 1,351.3 | 1,043 |
| August 04, 2025 | 1,457 | 1,393.2 | 1,393.2 | 1,457 | 1,388 | 1,536 |
| August 01, 2025 | 1,378 | 1,410.1 | 1,410.1 | 1,415.9 | 1,378 | 641 |
| July 31, 2025 | 1,383 | 1,383.6 | 1,383.6 | 1,406.2 | 1,368.3 | 925 |
| July 30, 2025 | 1,384.9 | 1,410.8 | 1,410.8 | 1,423.4 | 1,382.4 | 1,201 |
| July 29, 2025 | 1,425.3 | 1,382.6 | 1,382.6 | 1,445 | 1,370 | 1,219 |
| July 28, 2025 | 1,421 | 1,399.4 | 1,399.4 | 1,440 | 1,391 | 812 |
| July 25, 2025 | 1,466.5 | 1,432.7 | 1,432.7 | 1,474.3 | 1,421.7 | 1,182 |
| July 24, 2025 | 1,449 | 1,464.2 | 1,464.2 | 1,470 | 1,439 | 1,101 |
| July 23, 2025 | 1,455 | 1,424.4 | 1,424.4 | 1,489 | 1,402.5 | 3,073 |
| July 22, 2025 | 1,499.3 | 1,458.6 | 1,458.6 | 1,499.3 | 1,452.5 | 1,850 |
| July 21, 2025 | 1,540.1 | 1,484.5 | 1,484.5 | 1,540.1 | 1,480 | 1,595 |
| July 18, 2025 | 1,513.2 | 1,498.1 | 1,498.1 | 1,533.8 | 1,486.1 | 1,567 |
| July 17, 2025 | 1,521.9 | 1,513.2 | 1,513.2 | 1,549 | 1,508.1 | 2,949 |
| July 16, 2025 | 1,556.9 | 1,517.5 | 1,517.5 | 1,556.9 | 1,500.1 | 1,192 |
| July 15, 2025 | 1,599 | 1,521 | 1,521 | 1,605 | 1,505 | 5,396 |
| July 14, 2025 | 1,409.4 | 1,551.8 | 1,551.8 | 1,595 | 1,378.6 | 64,662 |
| July 11, 2025 | 1,417.9 | 1,388.6 | 1,388.6 | 1,435.4 | 1,380 | 1,130 |
| July 10, 2025 | 1,421.9 | 1,413.6 | 1,413.6 | 1,438.2 | 1,406 | 1,085 |
| July 09, 2025 | 1,446.9 | 1,413.4 | 1,413.4 | 1,456.8 | 1,405 | 964 |
| July 08, 2025 | 1,485.1 | 1,438.8 | 1,438.8 | 1,499.5 | 1,418.7 | 3,296 |
| July 07, 2025 | 1,519 | 1,485.1 | 1,485.1 | 1,562.4 | 1,463.8 | 5,127 |
| July 04, 2025 | 1,399.9 | 1,467.3 | 1,467.3 | 1,524.7 | 1,369.4 | 23,180 |
| July 03, 2025 | 1,304.5 | 1,376.5 | 1,376.5 | 1,409.9 | 1,296.9 | 8,662 |
| July 02, 2025 | 1,299.9 | 1,305.5 | 1,305.5 | 1,318.1 | 1,286 | 712 |
| July 01, 2025 | 1,280 | 1,299 | 1,299 | 1,340.1 | 1,280 | 2,124 |
| June 30, 2025 | 1,309 | 1,287.1 | 1,287.1 | 1,309 | 1,272 | 979 |
| June 27, 2025 | 1,285 | 1,285.9 | 1,285.9 | 1,318.4 | 1,270.4 | 2,403 |
| June 26, 2025 | 1,268 | 1,297.6 | 1,297.6 | 1,300 | 1,268 | 2,179 |
| June 25, 2025 | 1,261 | 1,267.4 | 1,267.4 | 1,289 | 1,261 | 1,077 |
| June 24, 2025 | 1,280 | 1,258.8 | 1,258.8 | 1,280.1 | 1,254 | 1,047 |
| June 23, 2025 | 1,289 | 1,261.8 | 1,261.8 | 1,289 | 1,254.4 | 806 |
| June 20, 2025 | 1,253 | 1,279.4 | 1,279.4 | 1,283.9 | 1,246.2 | 1,089 |
| June 19, 2025 | 1,289.6 | 1,257.3 | 1,257.3 | 1,293.9 | 1,250 | 794 |
| June 18, 2025 | 1,263 | 1,295.1 | 1,295.1 | 1,299 | 1,254.1 | 1,803 |
| June 17, 2025 | 1,274 | 1,268.8 | 1,268.8 | 1,284 | 1,262 | 714 |
| June 16, 2025 | 1,266 | 1,269 | 1,269 | 1,282.7 | 1,248 | 1,952 |
| June 13, 2025 | 1,275 | 1,279.7 | 1,279.7 | 1,290 | 1,254.9 | 1,302 |
| June 12, 2025 | 1,321.7 | 1,281.6 | 1,281.6 | 1,321.7 | 1,275 | 1,935 |
| June 11, 2025 | 1,283.6 | 1,319.2 | 1,319.2 | 1,339.3 | 1,274.5 | 7,881 |
| June 10, 2025 | 1,289.4 | 1,280.3 | 1,280.3 | 1,293 | 1,266.5 | 1,446 |
| June 09, 2025 | 1,273 | 1,280.5 | 1,280.5 | 1,300 | 1,269.3 | 3,086 |
| June 06, 2025 | 1,286.2 | 1,281.4 | 1,281.4 | 1,297.8 | 1,261 | 1,896 |
| June 05, 2025 | 1,280 | 1,290.6 | 1,290.6 | 1,332.4 | 1,280 | 4,206 |
| June 04, 2025 | 1,319.7 | 1,297 | 1,297 | 1,322 | 1,290 | 1,038 |
| June 03, 2025 | 1,305.2 | 1,293.4 | 1,293.4 | 1,330 | 1,275.1 | 1,941 |
| June 02, 2025 | 1,348 | 1,305.7 | 1,305.7 | 1,363.9 | 1,295.3 | 1,791 |
| May 30, 2025 | 1,373 | 1,325.3 | 1,325.3 | 1,373 | 1,320 | 1,883 |
| May 29, 2025 | 1,324 | 1,363.2 | 1,363.2 | 1,376 | 1,311.9 | 3,693 |
| May 28, 2025 | 1,317.4 | 1,308.4 | 1,308.4 | 1,369 | 1,291.4 | 1,480 |
| May 27, 2025 | 1,332.9 | 1,317.4 | 1,317.4 | 1,332.9 | 1,309 | 601 |
| May 26, 2025 | 1,283.2 | 1,329.6 | 1,329.6 | 1,382.9 | 1,260.2 | 3,250 |