1,313.70
+34.5(+2.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,284.4 | 1,313.7 | 1,313.7 | 1,342.7 | 1,284.4 | 2.81M |
| August 14, 2025 | 1,282 | 1,279.2 | 1,279.2 | 1,294.5 | 1,270.3 | 1.46M |
| August 13, 2025 | 1,273 | 1,292.1 | 1,289.85 | 1,300 | 1,272.3 | 2.24M |
| August 12, 2025 | 1,310.1 | 1,269.3 | 1,269.3 | 1,356.7 | 1,263.7 | 6.63M |
| August 11, 2025 | 1,375.1 | 1,381.6 | 1,381.6 | 1,391 | 1,365.3 | 508,003 |
| August 08, 2025 | 1,405.5 | 1,375.8 | 1,375.8 | 1,413.7 | 1,360.9 | 701,093 |
| August 07, 2025 | 1,416.9 | 1,415.9 | 1,415.9 | 1,425.9 | 1,393 | 535,103 |
| August 06, 2025 | 1,430 | 1,418.3 | 1,418.3 | 1,430.6 | 1,403 | 211,740 |
| August 05, 2025 | 1,428.9 | 1,427 | 1,427 | 1,434.4 | 1,412 | 451,543 |
| August 04, 2025 | 1,403.1 | 1,428.5 | 1,428.5 | 1,432 | 1,393.9 | 245,571 |
| August 01, 2025 | 1,399.2 | 1,403.1 | 1,403.1 | 1,435 | 1,396.2 | 799,571 |
| July 31, 2025 | 1,423.8 | 1,401.2 | 1,401.2 | 1,423.8 | 1,396 | 850,995 |
| July 30, 2025 | 1,420 | 1,430.7 | 1,430.7 | 1,433 | 1,405.1 | 639,913 |
| July 29, 2025 | 1,412 | 1,419.3 | 1,419.3 | 1,427.5 | 1,407.2 | 475,975 |
| July 28, 2025 | 1,440.2 | 1,411.9 | 1,411.9 | 1,448.9 | 1,408.1 | 619,739 |
| July 25, 2025 | 1,470 | 1,440.2 | 1,440.2 | 1,474.8 | 1,434 | 485,182 |
| July 24, 2025 | 1,484.5 | 1,472.6 | 1,472.6 | 1,489.4 | 1,456 | 577,256 |
| July 23, 2025 | 1,478 | 1,483.1 | 1,483.1 | 1,489 | 1,450 | 998,658 |
| July 22, 2025 | 1,513 | 1,475 | 1,475 | 1,521.9 | 1,471 | 335,179 |
| July 21, 2025 | 1,509.9 | 1,501 | 1,501 | 1,510 | 1,497 | 435,616 |
| July 18, 2025 | 1,509 | 1,506.9 | 1,506.9 | 1,513.8 | 1,497.4 | 428,441 |
| July 17, 2025 | 1,500 | 1,505.1 | 1,505.1 | 1,521 | 1,490.7 | 698,187 |
| July 16, 2025 | 1,507 | 1,492.6 | 1,492.6 | 1,509.9 | 1,489.9 | 213,461 |
| July 15, 2025 | 1,498 | 1,505 | 1,505 | 1,507.8 | 1,483.9 | 374,777 |
| July 14, 2025 | 1,479.9 | 1,495 | 1,495 | 1,498 | 1,461.2 | 533,307 |
| July 11, 2025 | 1,491.6 | 1,475.1 | 1,475.1 | 1,495.2 | 1,467.7 | 617,853 |
| July 10, 2025 | 1,501.4 | 1,491.6 | 1,491.6 | 1,507.4 | 1,485 | 413,242 |
| July 09, 2025 | 1,485 | 1,492.6 | 1,492.6 | 1,506 | 1,477.1 | 701,160 |
| July 08, 2025 | 1,485 | 1,486 | 1,486 | 1,496.9 | 1,465.1 | 924,449 |
| July 07, 2025 | 1,482.2 | 1,488.7 | 1,488.7 | 1,492.5 | 1,474 | 539,073 |
| July 04, 2025 | 1,494 | 1,482.2 | 1,482.2 | 1,510.7 | 1,470.6 | 1.18M |
| July 03, 2025 | 1,494.2 | 1,493.1 | 1,493.1 | 1,501.9 | 1,488 | 567,519 |
| July 02, 2025 | 1,498.1 | 1,494.2 | 1,494.2 | 1,503.7 | 1,483.5 | 473,080 |
| July 01, 2025 | 1,509.9 | 1,494.4 | 1,494.4 | 1,521.7 | 1,491.6 | 462,599 |
| June 30, 2025 | 1,510 | 1,506.8 | 1,506.8 | 1,512.4 | 1,491.6 | 407,056 |
| June 27, 2025 | 1,525 | 1,500.4 | 1,500.4 | 1,543 | 1,496.1 | 482,191 |
| June 26, 2025 | 1,520.5 | 1,522.3 | 1,522.3 | 1,529.8 | 1,501 | 867,630 |
| June 25, 2025 | 1,501 | 1,505.4 | 1,505.4 | 1,520 | 1,499.2 | 372,908 |
| June 24, 2025 | 1,520 | 1,501 | 1,501 | 1,522.3 | 1,496.3 | 808,633 |
| June 23, 2025 | 1,534 | 1,498.7 | 1,498.7 | 1,534 | 1,484 | 2.03M |
| June 20, 2025 | 1,520 | 1,558.5 | 1,558.5 | 1,565 | 1,505.2 | 1.14M |
| June 19, 2025 | 1,571.9 | 1,519.5 | 1,519.5 | 1,574 | 1,511.5 | 924,980 |
| June 18, 2025 | 1,564 | 1,571.8 | 1,571.8 | 1,590.9 | 1,555.5 | 1.27M |
| June 17, 2025 | 1,563.9 | 1,564 | 1,564 | 1,576.9 | 1,551.9 | 1.14M |
| June 16, 2025 | 1,530 | 1,552.5 | 1,552.5 | 1,567.8 | 1,496.8 | 967,505 |
| June 13, 2025 | 1,471 | 1,528.1 | 1,528.1 | 1,530.3 | 1,465.8 | 598,913 |
| June 12, 2025 | 1,525 | 1,499.2 | 1,499.2 | 1,528 | 1,495.2 | 286,344 |
| June 11, 2025 | 1,520 | 1,525.6 | 1,525.6 | 1,537.4 | 1,516.2 | 472,754 |
| June 10, 2025 | 1,548 | 1,520.7 | 1,520.7 | 1,550 | 1,518.1 | 441,478 |
| June 09, 2025 | 1,538.5 | 1,534.9 | 1,534.9 | 1,551.9 | 1,517.1 | 596,851 |
| June 06, 2025 | 1,511 | 1,526.3 | 1,526.3 | 1,535.8 | 1,504 | 687,499 |
| June 05, 2025 | 1,530 | 1,510.2 | 1,510.2 | 1,537 | 1,507.5 | 512,191 |
| June 04, 2025 | 1,496.5 | 1,522.4 | 1,522.4 | 1,525.7 | 1,485.5 | 586,727 |
| June 03, 2025 | 1,515.1 | 1,495.7 | 1,495.7 | 1,519 | 1,482.4 | 932,836 |
| June 02, 2025 | 1,498.1 | 1,509.6 | 1,509.6 | 1,512.7 | 1,490.2 | 517,783 |
| May 30, 2025 | 1,509.5 | 1,498.1 | 1,498.1 | 1,518.8 | 1,490.2 | 2.4M |
| May 29, 2025 | 1,531 | 1,501.8 | 1,501.8 | 1,535 | 1,498 | 583,619 |
| May 28, 2025 | 1,530 | 1,524.9 | 1,524.9 | 1,537.9 | 1,504.9 | 846,858 |
| May 27, 2025 | 1,511.9 | 1,527.4 | 1,527.4 | 1,529.7 | 1,495 | 1.27M |
| May 26, 2025 | 1,469 | 1,508.7 | 1,508.7 | 1,514.4 | 1,453.7 | 2.38M |