1,400.30
+4.9(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,425 | 1,400.3 | 1,400.3 | 1,429.9 | 1,395.5 | 52,113 |
| August 14, 2025 | 1,369.9 | 1,395.4 | 1,395.4 | 1,421.9 | 1,365.1 | 148,697 |
| August 13, 2025 | 1,431.2 | 1,359.1 | 1,359.1 | 1,442.4 | 1,356 | 226,373 |
| August 12, 2025 | 1,416.1 | 1,432 | 1,432 | 1,506.2 | 1,402.2 | 154,330 |
| August 11, 2025 | 1,460.9 | 1,414.1 | 1,414.1 | 1,465 | 1,405.2 | 60,234 |
| August 08, 2025 | 1,519.7 | 1,449.5 | 1,449.5 | 1,528.9 | 1,437.4 | 54,758 |
| August 07, 2025 | 1,529 | 1,500.2 | 1,500.2 | 1,550 | 1,490 | 95,469 |
| August 06, 2025 | 1,490.4 | 1,531 | 1,531 | 1,539.9 | 1,490.4 | 124,800 |
| August 05, 2025 | 1,468.9 | 1,489.6 | 1,489.6 | 1,498.4 | 1,455.2 | 39,751 |
| August 04, 2025 | 1,453 | 1,463 | 1,463 | 1,472 | 1,438.6 | 43,406 |
| August 01, 2025 | 1,511.2 | 1,461.3 | 1,461.3 | 1,521 | 1,450 | 33,453 |
| July 31, 2025 | 1,469.5 | 1,511.3 | 1,511.3 | 1,532 | 1,466.4 | 50,723 |
| July 30, 2025 | 1,482 | 1,492.5 | 1,492.5 | 1,509.5 | 1,478.5 | 33,908 |
| July 29, 2025 | 1,445.9 | 1,483.1 | 1,483.1 | 1,504 | 1,443 | 54,303 |
| July 28, 2025 | 1,520.1 | 1,449.3 | 1,449.3 | 1,532.9 | 1,432.7 | 74,450 |
| July 25, 2025 | 1,551.8 | 1,521.4 | 1,521.4 | 1,554.9 | 1,495.2 | 109,951 |
| July 24, 2025 | 1,549.9 | 1,551.8 | 1,551.8 | 1,560 | 1,531.2 | 35,571 |
| July 23, 2025 | 1,546.6 | 1,549.9 | 1,549.9 | 1,569.1 | 1,532.2 | 73,503 |
| July 22, 2025 | 1,533 | 1,547.5 | 1,547.5 | 1,554 | 1,525.5 | 98,492 |
| July 21, 2025 | 1,548 | 1,535.8 | 1,535.8 | 1,550.3 | 1,517.4 | 74,027 |
| July 18, 2025 | 1,551 | 1,548.4 | 1,548.4 | 1,568.5 | 1,524.3 | 116,919 |
| July 17, 2025 | 1,503.1 | 1,550.2 | 1,550.2 | 1,556.8 | 1,493.4 | 215,567 |
| July 16, 2025 | 1,469 | 1,489.7 | 1,489.7 | 1,514.4 | 1,460.1 | 356,785 |
| July 15, 2025 | 1,452 | 1,462.4 | 1,462.4 | 1,468 | 1,444.1 | 63,108 |
| July 14, 2025 | 1,451.7 | 1,450.6 | 1,450.6 | 1,462.9 | 1,431.9 | 63,805 |
| July 11, 2025 | 1,445 | 1,451.9 | 1,451.9 | 1,459.8 | 1,408 | 109,935 |
| July 10, 2025 | 1,458 | 1,446.3 | 1,446.3 | 1,458.9 | 1,433.1 | 56,299 |
| July 09, 2025 | 1,424.9 | 1,447.6 | 1,447.6 | 1,456 | 1,420.1 | 164,985 |
| July 08, 2025 | 1,413 | 1,418.5 | 1,418.5 | 1,449.5 | 1,413 | 245,470 |
| July 07, 2025 | 1,357.9 | 1,413 | 1,413 | 1,414.9 | 1,350.1 | 117,857 |
| July 04, 2025 | 1,350.1 | 1,356.1 | 1,356.1 | 1,364 | 1,334.9 | 50,412 |
| July 03, 2025 | 1,345.9 | 1,350.1 | 1,350.1 | 1,362.8 | 1,342 | 177,020 |
| July 02, 2025 | 1,350.4 | 1,343.8 | 1,343.8 | 1,363.2 | 1,337.1 | 83,434 |
| July 01, 2025 | 1,366 | 1,350.4 | 1,350.4 | 1,380 | 1,336.4 | 391,521 |
| June 30, 2025 | 1,368.8 | 1,366.6 | 1,366.6 | 1,374.5 | 1,357.9 | 76,618 |
| June 27, 2025 | 1,366 | 1,362 | 1,362 | 1,376 | 1,358.5 | 63,102 |
| June 26, 2025 | 1,367 | 1,358.4 | 1,358.4 | 1,389.6 | 1,349 | 84,966 |
| June 25, 2025 | 1,358.9 | 1,353.5 | 1,353.5 | 1,377.9 | 1,345 | 354,325 |
| June 24, 2025 | 1,350 | 1,352.9 | 1,352.9 | 1,364 | 1,339 | 104,156 |
| June 23, 2025 | 1,350 | 1,339.9 | 1,339.9 | 1,369.6 | 1,335.4 | 174,144 |
| June 20, 2025 | 1,405 | 1,368.5 | 1,368.5 | 1,406.8 | 1,353.9 | 69,537 |
| June 19, 2025 | 1,402 | 1,395.4 | 1,395.4 | 1,408.7 | 1,388.4 | 62,440 |
| June 18, 2025 | 1,384.7 | 1,395.2 | 1,395.2 | 1,396.9 | 1,373.4 | 102,465 |
| June 17, 2025 | 1,394.9 | 1,389.8 | 1,389.8 | 1,402.9 | 1,382.3 | 76,278 |
| June 16, 2025 | 1,382.4 | 1,387.9 | 1,387.9 | 1,394.3 | 1,362 | 71,893 |
| June 13, 2025 | 1,381.7 | 1,380.7 | 1,380.7 | 1,384.6 | 1,362 | 92,148 |
| June 12, 2025 | 1,398.8 | 1,389.8 | 1,389.8 | 1,408.7 | 1,377 | 165,266 |
| June 11, 2025 | 1,390 | 1,377 | 1,377 | 1,401.9 | 1,372.4 | 69,049 |
| June 10, 2025 | 1,385 | 1,389.1 | 1,389.1 | 1,399.9 | 1,377.5 | 65,829 |
| June 09, 2025 | 1,402.1 | 1,383.9 | 1,383.9 | 1,407.9 | 1,378 | 89,391 |
| June 06, 2025 | 1,430 | 1,401.6 | 1,401.6 | 1,434.7 | 1,398.4 | 95,914 |
| June 05, 2025 | 1,445.1 | 1,429.7 | 1,429.7 | 1,467.9 | 1,427.1 | 93,708 |
| June 04, 2025 | 1,467 | 1,436.4 | 1,436.4 | 1,472.6 | 1,433.9 | 54,684 |
| June 03, 2025 | 1,472.2 | 1,466.8 | 1,466.8 | 1,496 | 1,452 | 90,102 |
| June 02, 2025 | 1,500 | 1,477.5 | 1,477.5 | 1,528 | 1,433.3 | 124,184 |
| May 30, 2025 | 1,467 | 1,459.1 | 1,459.1 | 1,478.5 | 1,410.2 | 402,204 |
| May 29, 2025 | 1,515.9 | 1,489.1 | 1,489.1 | 1,515.9 | 1,481.1 | 34,107 |
| May 28, 2025 | 1,519.9 | 1,503.8 | 1,503.8 | 1,520.8 | 1,500 | 21,246 |
| May 27, 2025 | 1,520.5 | 1,505.7 | 1,505.7 | 1,525.9 | 1,498.1 | 42,294 |
| May 26, 2025 | 1,522.7 | 1,520.5 | 1,520.5 | 1,545 | 1,515.6 | 36,086 |