1,197.80
-13(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,233.4 | 1,197.8 | 1,197.8 | 1,260.5 | 1,180 | 44,944 |
| August 14, 2025 | 1,224 | 1,210.8 | 1,210.8 | 1,249 | 1,195 | 44,726 |
| August 13, 2025 | 1,209.3 | 1,224 | 1,224 | 1,250 | 1,206 | 71,403 |
| August 12, 2025 | 1,238 | 1,209.3 | 1,209.3 | 1,255 | 1,195 | 43,492 |
| August 11, 2025 | 1,269 | 1,238.4 | 1,238.4 | 1,288.9 | 1,230.4 | 93,925 |
| August 08, 2025 | 1,330 | 1,295.1 | 1,295.1 | 1,332 | 1,295.1 | 141,172 |
| August 07, 2025 | 1,379 | 1,363.2 | 1,363.2 | 1,379 | 1,316.7 | 89,429 |
| August 06, 2025 | 1,369.5 | 1,386 | 1,386 | 1,396.9 | 1,288.2 | 176,407 |
| August 05, 2025 | 1,283.5 | 1,344.9 | 1,344.9 | 1,347.5 | 1,283.5 | 89,430 |
| August 04, 2025 | 1,329.3 | 1,283.4 | 1,283.4 | 1,336 | 1,275 | 54,741 |
| August 01, 2025 | 1,337.7 | 1,280.7 | 1,280.7 | 1,337.7 | 1,272.5 | 51,274 |
| July 31, 2025 | 1,315 | 1,325.4 | 1,325.4 | 1,348 | 1,300 | 109,616 |
| July 30, 2025 | 1,299 | 1,299.5 | 1,299.5 | 1,299.5 | 1,280 | 100,355 |
| July 29, 2025 | 1,252 | 1,237.7 | 1,237.7 | 1,290 | 1,236.4 | 169,214 |
| July 28, 2025 | 1,361 | 1,301.4 | 1,301.4 | 1,365 | 1,301.4 | 84,050 |
| July 25, 2025 | 1,381 | 1,369.9 | 1,369.9 | 1,418.8 | 1,360.2 | 60,918 |
| July 24, 2025 | 1,455 | 1,393.2 | 1,393.2 | 1,480 | 1,381.5 | 87,696 |
| July 23, 2025 | 1,375 | 1,443.1 | 1,443.1 | 1,443.1 | 1,340 | 147,092 |
| July 22, 2025 | 1,368.9 | 1,374.4 | 1,374.4 | 1,384.7 | 1,335 | 30,329 |
| July 21, 2025 | 1,350 | 1,363 | 1,363 | 1,374.6 | 1,300 | 70,824 |
| July 18, 2025 | 1,346.4 | 1,345.4 | 1,345.4 | 1,378 | 1,330 | 38,634 |
| July 17, 2025 | 1,366 | 1,346.4 | 1,346.4 | 1,384.6 | 1,339 | 39,790 |
| July 16, 2025 | 1,386.8 | 1,366 | 1,366 | 1,399.9 | 1,352.6 | 60,106 |
| July 15, 2025 | 1,380 | 1,386.8 | 1,386.8 | 1,433.4 | 1,370 | 53,637 |
| July 14, 2025 | 1,433.4 | 1,396.9 | 1,396.9 | 1,433.4 | 1,375.5 | 64,441 |
| July 11, 2025 | 1,421 | 1,436.2 | 1,436.2 | 1,454.9 | 1,420 | 55,195 |
| July 10, 2025 | 1,494 | 1,443 | 1,443 | 1,494.9 | 1,427 | 53,649 |
| July 09, 2025 | 1,450 | 1,465.2 | 1,465.2 | 1,490 | 1,441.7 | 60,973 |
| July 08, 2025 | 1,483 | 1,448.4 | 1,448.4 | 1,487 | 1,415 | 67,304 |
| July 07, 2025 | 1,426 | 1,467 | 1,467 | 1,506.5 | 1,426 | 146,815 |
| July 04, 2025 | 1,384 | 1,438 | 1,438 | 1,439 | 1,365 | 79,529 |
| July 03, 2025 | 1,424.7 | 1,370.5 | 1,370.5 | 1,426 | 1,362 | 146,345 |
| July 02, 2025 | 1,460 | 1,424.7 | 1,424.7 | 1,489 | 1,414 | 91,792 |
| July 01, 2025 | 1,470 | 1,443.2 | 1,443.2 | 1,477 | 1,430 | 69,634 |
| June 30, 2025 | 1,440 | 1,480.9 | 1,480.9 | 1,497.6 | 1,440 | 244,076 |
| June 27, 2025 | 1,380 | 1,426.3 | 1,426.3 | 1,427.6 | 1,358 | 123,376 |
| June 26, 2025 | 1,324 | 1,359.7 | 1,359.7 | 1,370 | 1,310 | 69,404 |
| June 25, 2025 | 1,347 | 1,324.2 | 1,324.2 | 1,378.8 | 1,312.6 | 158,326 |
| June 24, 2025 | 1,443 | 1,365.8 | 1,365.8 | 1,443 | 1,345.6 | 106,061 |
| June 23, 2025 | 1,402.5 | 1,414.6 | 1,414.6 | 1,455.5 | 1,336.7 | 154,298 |
| June 20, 2025 | 1,415.5 | 1,402.5 | 1,402.5 | 1,469 | 1,380 | 140,723 |
| June 19, 2025 | 1,400 | 1,409.1 | 1,409.1 | 1,409.1 | 1,295 | 380,648 |
| June 18, 2025 | 1,342 | 1,342 | 1,342 | 1,342 | 1,342 | 13,444 |
| June 17, 2025 | 1,278.1 | 1,278.1 | 1,278.1 | 1,278.1 | 1,278.1 | 43,892 |
| June 16, 2025 | 1,169 | 1,217.3 | 1,217.3 | 1,217.3 | 1,130 | 121,182 |
| June 13, 2025 | 1,085.8 | 1,159.4 | 1,159.4 | 1,179 | 1,080.7 | 125,927 |
| June 12, 2025 | 1,150 | 1,137.5 | 1,137.5 | 1,163.7 | 1,112.8 | 104,171 |
| June 11, 2025 | 1,126 | 1,165.4 | 1,165.4 | 1,180.2 | 1,090 | 322,028 |
| June 10, 2025 | 1,100 | 1,124 | 1,124 | 1,138.9 | 1,084.8 | 64,275 |
| June 09, 2025 | 1,094.3 | 1,087.6 | 1,087.6 | 1,119 | 1,067 | 73,915 |
| June 06, 2025 | 1,144 | 1,094.3 | 1,094.3 | 1,164.3 | 1,084.8 | 114,141 |
| June 05, 2025 | 1,080 | 1,131 | 1,131 | 1,131 | 1,080 | 80,607 |
| June 04, 2025 | 1,083.1 | 1,077.2 | 1,077.2 | 1,117.4 | 1,063.2 | 178,198 |
| June 03, 2025 | 1,144 | 1,099.9 | 1,099.9 | 1,148.4 | 1,094.1 | 247,550 |
| June 02, 2025 | 1,040 | 1,093.8 | 1,093.8 | 1,093.8 | 1,039.9 | 244,969 |
| May 30, 2025 | 1,051 | 1,041.75 | 1,041.75 | 1,089 | 1,015 | 151,281 |
| May 29, 2025 | 1,043.85 | 1,043.4 | 1,043.4 | 1,043.85 | 1,028 | 388,853 |
| May 28, 2025 | 946.2 | 994.15 | 994.15 | 994.15 | 945.7 | 378,560 |
| May 27, 2025 | 962.1 | 946.85 | 946.85 | 1,009.9 | 939 | 286,585 |
| May 26, 2025 | 975 | 962.1 | 962.1 | 991 | 946.4 | 179,434 |