1,120.30
+70.6(+6.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,081 | 1,120.3 | 1,120.3 | 1,133 | 1,065.5 | 969,198 |
| August 14, 2025 | 1,096.1 | 1,049.7 | 1,049.7 | 1,098.9 | 1,025.1 | 1.07M |
| August 13, 2025 | 1,132.1 | 1,096.9 | 1,096.9 | 1,135 | 1,090 | 361,975 |
| August 12, 2025 | 1,172 | 1,135.8 | 1,135.8 | 1,177.5 | 1,129.5 | 382,334 |
| August 11, 2025 | 1,178.1 | 1,183.4 | 1,183.4 | 1,192 | 1,175 | 44,912 |
| August 08, 2025 | 1,183.4 | 1,182.1 | 1,182.1 | 1,187.9 | 1,177.5 | 20,469 |
| August 07, 2025 | 1,182.1 | 1,182.2 | 1,182.2 | 1,193.7 | 1,175.5 | 38,663 |
| August 06, 2025 | 1,186.1 | 1,193.2 | 1,193.2 | 1,196 | 1,173 | 60,955 |
| August 05, 2025 | 1,189.8 | 1,186.8 | 1,186.8 | 1,190.1 | 1,181 | 39,450 |
| August 04, 2025 | 1,198 | 1,186.2 | 1,186.2 | 1,198 | 1,175.2 | 54,500 |
| August 01, 2025 | 1,191.2 | 1,186.2 | 1,186.2 | 1,195.1 | 1,185 | 36,952 |
| July 31, 2025 | 1,195 | 1,191.3 | 1,191.3 | 1,201 | 1,187 | 52,449 |
| July 30, 2025 | 1,198.2 | 1,200.2 | 1,200.2 | 1,205 | 1,195.7 | 52,253 |
| July 29, 2025 | 1,201 | 1,196 | 1,196 | 1,203.2 | 1,187.1 | 80,803 |
| July 28, 2025 | 1,204.8 | 1,198.2 | 1,198.2 | 1,207.7 | 1,195 | 64,850 |
| July 25, 2025 | 1,215 | 1,204.8 | 1,204.8 | 1,217.5 | 1,202 | 92,351 |
| July 24, 2025 | 1,210 | 1,210.9 | 1,210.9 | 1,214.5 | 1,205.4 | 152,777 |
| July 23, 2025 | 1,211 | 1,205.2 | 1,205.2 | 1,214.8 | 1,203.2 | 88,073 |
| July 22, 2025 | 1,214.2 | 1,209.6 | 1,209.6 | 1,216.5 | 1,207.3 | 87,700 |
| July 21, 2025 | 1,219.5 | 1,209.7 | 1,209.7 | 1,228.9 | 1,207.5 | 122,879 |
| July 18, 2025 | 1,234.4 | 1,219.5 | 1,219.5 | 1,235.4 | 1,217.1 | 73,227 |
| July 17, 2025 | 1,244.8 | 1,229 | 1,229 | 1,248.4 | 1,226 | 107,526 |
| July 16, 2025 | 1,258 | 1,243.6 | 1,243.6 | 1,273.1 | 1,240 | 114,124 |
| July 15, 2025 | 1,240.9 | 1,259.2 | 1,259.2 | 1,272.8 | 1,240.9 | 144,782 |
| July 14, 2025 | 1,239.1 | 1,235.6 | 1,235.6 | 1,243.9 | 1,229.9 | 214,886 |
| July 11, 2025 | 1,263.9 | 1,239.1 | 1,239.1 | 1,263.9 | 1,232.6 | 84,786 |
| July 10, 2025 | 1,269.5 | 1,264.1 | 1,264.1 | 1,284.9 | 1,253.5 | 149,130 |
| July 09, 2025 | 1,250.9 | 1,265.2 | 1,265.2 | 1,268.5 | 1,238.4 | 169,237 |
| July 08, 2025 | 1,235 | 1,244.9 | 1,244.9 | 1,275 | 1,233.1 | 541,704 |
| July 07, 2025 | 1,239.1 | 1,228.3 | 1,228.3 | 1,251.3 | 1,219.9 | 182,323 |
| July 04, 2025 | 1,233 | 1,238.8 | 1,238.8 | 1,243.2 | 1,232.3 | 64,545 |
| July 03, 2025 | 1,234 | 1,231.1 | 1,231.1 | 1,245 | 1,227 | 104,015 |
| July 02, 2025 | 1,235 | 1,229.4 | 1,229.4 | 1,236.9 | 1,223.2 | 60,087 |
| July 01, 2025 | 1,221.9 | 1,232 | 1,232 | 1,235 | 1,220 | 62,902 |
| June 30, 2025 | 1,236 | 1,221.2 | 1,221.2 | 1,243.5 | 1,218 | 139,106 |
| June 27, 2025 | 1,226.5 | 1,231.2 | 1,231.2 | 1,234.8 | 1,219.5 | 87,493 |
| June 26, 2025 | 1,218.8 | 1,223.1 | 1,223.1 | 1,224.9 | 1,205.2 | 109,021 |
| June 25, 2025 | 1,207.8 | 1,215 | 1,215 | 1,220 | 1,202.6 | 62,381 |
| June 24, 2025 | 1,206.2 | 1,201.7 | 1,201.7 | 1,209 | 1,199.2 | 63,380 |
| June 23, 2025 | 1,195 | 1,197.1 | 1,197.1 | 1,212.9 | 1,193.5 | 65,106 |
| June 20, 2025 | 1,206 | 1,199.5 | 1,199.5 | 1,209.8 | 1,196.1 | 67,016 |
| June 19, 2025 | 1,213 | 1,203.4 | 1,203.4 | 1,215.8 | 1,201 | 34,659 |
| June 18, 2025 | 1,218.4 | 1,210.4 | 1,210.4 | 1,222.1 | 1,207.1 | 40,915 |
| June 17, 2025 | 1,217 | 1,218.4 | 1,218.4 | 1,226.6 | 1,212.3 | 58,384 |
| June 16, 2025 | 1,215.9 | 1,216.8 | 1,216.8 | 1,219.9 | 1,203.3 | 52,912 |
| June 13, 2025 | 1,206 | 1,214.1 | 1,214.1 | 1,220.1 | 1,205 | 58,602 |
| June 12, 2025 | 1,220.2 | 1,214.1 | 1,214.1 | 1,231.9 | 1,210.8 | 98,032 |
| June 11, 2025 | 1,226 | 1,220.2 | 1,220.2 | 1,226 | 1,213.3 | 102,373 |
| June 10, 2025 | 1,221.9 | 1,220.1 | 1,220.1 | 1,224 | 1,216.5 | 70,957 |
| June 09, 2025 | 1,228.9 | 1,218.8 | 1,218.8 | 1,230.6 | 1,217.5 | 136,643 |
| June 06, 2025 | 1,210.5 | 1,218.9 | 1,218.9 | 1,222.1 | 1,208.9 | 77,202 |
| June 05, 2025 | 1,222.6 | 1,210.2 | 1,210.2 | 1,231.1 | 1,200 | 200,790 |
| June 04, 2025 | 1,233.9 | 1,222.6 | 1,222.6 | 1,237.5 | 1,220.3 | 79,568 |
| June 03, 2025 | 1,260.2 | 1,228.2 | 1,228.2 | 1,263.3 | 1,226 | 133,364 |
| June 02, 2025 | 1,263.8 | 1,261.1 | 1,261.1 | 1,272.9 | 1,251.3 | 75,922 |
| May 30, 2025 | 1,259.4 | 1,263.8 | 1,263.8 | 1,267 | 1,251.1 | 286,925 |
| May 29, 2025 | 1,260 | 1,259.4 | 1,259.4 | 1,294.2 | 1,246.6 | 277,303 |
| May 28, 2025 | 1,279.9 | 1,276.8 | 1,276.8 | 1,281.9 | 1,260.1 | 101,887 |
| May 27, 2025 | 1,290 | 1,278.7 | 1,278.7 | 1,290 | 1,266.6 | 73,024 |
| May 26, 2025 | 1,275.7 | 1,285.1 | 1,285.1 | 1,300.7 | 1,273.3 | 161,428 |