1,543.00
-5.9(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,555 | 1,543 | 1,543 | 1,569.4 | 1,537 | 27,827 |
| August 14, 2025 | 1,557 | 1,548.9 | 1,548.9 | 1,574 | 1,544.9 | 19,951 |
| August 13, 2025 | 1,550.5 | 1,560.6 | 1,560.6 | 1,586.2 | 1,548 | 37,363 |
| August 12, 2025 | 1,533.5 | 1,540.8 | 1,540.8 | 1,549.6 | 1,515 | 26,214 |
| August 11, 2025 | 1,525 | 1,534.7 | 1,534.7 | 1,543 | 1,510 | 30,092 |
| August 08, 2025 | 1,537.6 | 1,534.4 | 1,534.4 | 1,567.6 | 1,517 | 42,511 |
| August 07, 2025 | 1,541 | 1,537.6 | 1,537.6 | 1,550.9 | 1,511.3 | 39,410 |
| August 06, 2025 | 1,522 | 1,551.5 | 1,551.5 | 1,564.4 | 1,512.2 | 64,559 |
| August 05, 2025 | 1,562.9 | 1,522 | 1,522 | 1,578 | 1,518.6 | 113,156 |
| August 04, 2025 | 1,621.5 | 1,565.1 | 1,565.1 | 1,649 | 1,554.5 | 200,906 |
| August 01, 2025 | 1,768.4 | 1,691.5 | 1,691.5 | 1,788.8 | 1,668 | 74,807 |
| July 31, 2025 | 1,700 | 1,768.4 | 1,757.4 | 1,815.7 | 1,674 | 145,943 |
| July 30, 2025 | 1,715.9 | 1,726.4 | 1,715.66 | 1,786 | 1,702.8 | 93,812 |
| July 29, 2025 | 1,660.3 | 1,711.6 | 1,700.95 | 1,725 | 1,653.9 | 40,130 |
| July 28, 2025 | 1,675 | 1,668.5 | 1,658.12 | 1,698.6 | 1,657.8 | 36,807 |
| July 25, 2025 | 1,745 | 1,681.5 | 1,671.04 | 1,745 | 1,674.7 | 56,984 |
| July 24, 2025 | 1,740 | 1,741.6 | 1,730.77 | 1,761 | 1,729.6 | 44,194 |
| July 23, 2025 | 1,736.2 | 1,738.6 | 1,738.6 | 1,745 | 1,711.6 | 37,889 |
| July 22, 2025 | 1,765.4 | 1,725.9 | 1,725.9 | 1,769 | 1,720.8 | 34,239 |
| July 21, 2025 | 1,769 | 1,750.1 | 1,750.1 | 1,784.8 | 1,743.7 | 46,110 |
| July 18, 2025 | 1,804.9 | 1,761.7 | 1,761.7 | 1,805.3 | 1,756.1 | 59,077 |
| July 17, 2025 | 1,790 | 1,797.6 | 1,797.6 | 1,832.4 | 1,786 | 92,224 |
| July 16, 2025 | 1,782.5 | 1,781.8 | 1,781.8 | 1,809.5 | 1,764.8 | 58,297 |
| July 15, 2025 | 1,762.3 | 1,782.5 | 1,782.5 | 1,811.6 | 1,756 | 66,623 |
| July 14, 2025 | 1,794.1 | 1,760.1 | 1,760.1 | 1,810.9 | 1,747.7 | 104,554 |
| July 11, 2025 | 1,875 | 1,794.7 | 1,794.7 | 1,887.9 | 1,788 | 150,398 |
| July 10, 2025 | 1,900 | 1,878.7 | 1,878.7 | 1,920.2 | 1,862.9 | 69,795 |
| July 09, 2025 | 1,905 | 1,900.2 | 1,900.2 | 1,930 | 1,881 | 97,476 |
| July 08, 2025 | 1,924.9 | 1,902.2 | 1,902.2 | 1,925 | 1,870 | 113,701 |
| July 07, 2025 | 1,798.9 | 1,915.6 | 1,915.6 | 1,945 | 1,786.8 | 473,109 |
| July 04, 2025 | 1,818.9 | 1,798.9 | 1,798.9 | 1,818.9 | 1,775 | 73,805 |
| July 03, 2025 | 1,829.1 | 1,814.8 | 1,814.8 | 1,834.5 | 1,795 | 73,108 |
| July 02, 2025 | 1,825 | 1,838.6 | 1,838.6 | 1,879.9 | 1,758.2 | 196,363 |
| July 01, 2025 | 1,838.1 | 1,825 | 1,825 | 1,850 | 1,809.3 | 143,209 |
| June 30, 2025 | 1,799 | 1,841.6 | 1,841.6 | 1,858 | 1,743.6 | 400,179 |
| June 27, 2025 | 1,736 | 1,789 | 1,789 | 1,799 | 1,693.4 | 661,068 |
| June 26, 2025 | 1,689 | 1,740.3 | 1,740.3 | 1,749 | 1,656.5 | 644,191 |
| June 25, 2025 | 1,509.1 | 1,672.7 | 1,672.7 | 1,698 | 1,500 | 2.53M |
| June 24, 2025 | 1,461.2 | 1,490.1 | 1,490.1 | 1,499 | 1,446.6 | 127,691 |
| June 23, 2025 | 1,379.7 | 1,438.3 | 1,438.3 | 1,457 | 1,372.1 | 110,790 |
| June 20, 2025 | 1,395 | 1,386.6 | 1,386.6 | 1,457.9 | 1,380 | 256,931 |
| June 19, 2025 | 1,444.6 | 1,403.8 | 1,403.8 | 1,461 | 1,390 | 40,807 |
| June 18, 2025 | 1,437 | 1,445.8 | 1,445.8 | 1,449 | 1,423.1 | 33,117 |
| June 17, 2025 | 1,446.2 | 1,427.7 | 1,427.7 | 1,468.9 | 1,421.1 | 29,464 |
| June 16, 2025 | 1,459 | 1,446.2 | 1,446.2 | 1,469 | 1,425 | 28,840 |
| June 13, 2025 | 1,445.7 | 1,453.6 | 1,453.6 | 1,468.5 | 1,426.4 | 45,993 |
| June 12, 2025 | 1,496.7 | 1,472.8 | 1,472.8 | 1,507 | 1,466 | 42,211 |
| June 11, 2025 | 1,495.6 | 1,496.7 | 1,496.7 | 1,524 | 1,486.4 | 65,673 |
| June 10, 2025 | 1,516.8 | 1,495 | 1,495 | 1,516.8 | 1,490.1 | 34,579 |
| June 09, 2025 | 1,480.1 | 1,502.3 | 1,502.3 | 1,510 | 1,479.6 | 63,520 |
| June 06, 2025 | 1,478.5 | 1,480.1 | 1,480.1 | 1,484 | 1,455.2 | 41,767 |
| June 05, 2025 | 1,484.3 | 1,472.1 | 1,472.1 | 1,486 | 1,467.5 | 32,431 |
| June 04, 2025 | 1,488 | 1,484.5 | 1,484.5 | 1,498.6 | 1,463 | 38,663 |
| June 03, 2025 | 1,445.1 | 1,485.2 | 1,485.2 | 1,531.9 | 1,445.1 | 226,548 |
| June 02, 2025 | 1,452.7 | 1,440.1 | 1,440.1 | 1,452.7 | 1,428.2 | 29,636 |
| May 30, 2025 | 1,470 | 1,450.7 | 1,450.7 | 1,474.5 | 1,430.1 | 48,336 |
| May 29, 2025 | 1,400 | 1,457 | 1,457 | 1,479.1 | 1,394.4 | 139,024 |
| May 28, 2025 | 1,462 | 1,491.6 | 1,491.6 | 1,502 | 1,460 | 74,484 |
| May 27, 2025 | 1,485.2 | 1,458.5 | 1,458.5 | 1,485.8 | 1,455 | 39,014 |
| May 26, 2025 | 1,448 | 1,485.2 | 1,485.2 | 1,494 | 1,440.5 | 90,374 |