1,288.00
+16.4(+1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,296.3 | 1,288 | 1,288 | 1,312.6 | 1,282.5 | 218,535 |
| August 14, 2025 | 1,296.7 | 1,271.6 | 1,271.6 | 1,307.4 | 1,267.6 | 31,568 |
| August 13, 2025 | 1,289.7 | 1,296.7 | 1,296.7 | 1,305 | 1,274.6 | 37,518 |
| August 12, 2025 | 1,305 | 1,289.6 | 1,289.6 | 1,333.9 | 1,272.2 | 111,215 |
| August 11, 2025 | 1,249.2 | 1,289.6 | 1,289.6 | 1,293.9 | 1,237.6 | 64,423 |
| August 08, 2025 | 1,251.4 | 1,249.2 | 1,249.2 | 1,267.8 | 1,238.4 | 56,551 |
| August 07, 2025 | 1,247 | 1,251.4 | 1,251.4 | 1,270.5 | 1,230 | 82,237 |
| August 06, 2025 | 1,295 | 1,264.8 | 1,264.8 | 1,303.5 | 1,245 | 136,459 |
| August 05, 2025 | 1,292.1 | 1,297.5 | 1,297.5 | 1,306.5 | 1,282.9 | 54,345 |
| August 04, 2025 | 1,320 | 1,298.7 | 1,298.7 | 1,320 | 1,291.3 | 78,283 |
| August 01, 2025 | 1,365 | 1,318.7 | 1,318.7 | 1,366 | 1,310 | 175,261 |
| July 31, 2025 | 1,355 | 1,351.5 | 1,351.5 | 1,424.9 | 1,345 | 670,677 |
| July 30, 2025 | 1,523.9 | 1,384.7 | 1,384.7 | 1,535.3 | 1,366 | 1.26M |
| July 29, 2025 | 1,442.7 | 1,512.9 | 1,512.9 | 1,528 | 1,426.8 | 207,448 |
| July 28, 2025 | 1,424 | 1,443.4 | 1,443.4 | 1,457.4 | 1,413.5 | 133,677 |
| July 25, 2025 | 1,440 | 1,423.4 | 1,423.4 | 1,449.1 | 1,419.5 | 52,581 |
| July 24, 2025 | 1,460.2 | 1,450.2 | 1,450.2 | 1,468.4 | 1,446.4 | 51,213 |
| July 23, 2025 | 1,473 | 1,461 | 1,461 | 1,478.9 | 1,435 | 134,818 |
| July 22, 2025 | 1,394 | 1,465.6 | 1,465.6 | 1,492 | 1,394 | 1.05M |
| July 21, 2025 | 1,415.1 | 1,389.6 | 1,389.6 | 1,423.4 | 1,383.2 | 110,969 |
| July 18, 2025 | 1,428.5 | 1,416.2 | 1,416.2 | 1,450 | 1,410.5 | 106,437 |
| July 17, 2025 | 1,405 | 1,419.2 | 1,419.2 | 1,435.8 | 1,395 | 78,800 |
| July 16, 2025 | 1,372.8 | 1,403.1 | 1,403.1 | 1,410 | 1,372.8 | 73,897 |
| July 15, 2025 | 1,378.9 | 1,385 | 1,385 | 1,390 | 1,366.8 | 39,835 |
| July 14, 2025 | 1,390 | 1,370 | 1,370 | 1,401.4 | 1,365.1 | 67,984 |
| July 11, 2025 | 1,400 | 1,367.4 | 1,367.4 | 1,409 | 1,365 | 69,254 |
| July 10, 2025 | 1,398.5 | 1,390.6 | 1,390.6 | 1,420.1 | 1,385.2 | 133,105 |
| July 09, 2025 | 1,388.9 | 1,389.2 | 1,389.2 | 1,396.5 | 1,371.8 | 31,142 |
| July 08, 2025 | 1,378.2 | 1,389 | 1,389 | 1,398.1 | 1,375 | 50,625 |
| July 07, 2025 | 1,398 | 1,383.8 | 1,383.8 | 1,403.9 | 1,374.2 | 45,679 |
| July 04, 2025 | 1,363.4 | 1,401 | 1,401 | 1,413.9 | 1,358 | 125,380 |
| July 03, 2025 | 1,353 | 1,363.4 | 1,363.4 | 1,370.4 | 1,342 | 112,986 |
| July 02, 2025 | 1,343.6 | 1,358.7 | 1,358.7 | 1,384.4 | 1,336.2 | 297,068 |
| July 01, 2025 | 1,339 | 1,340.6 | 1,340.6 | 1,362.4 | 1,325.1 | 67,311 |
| June 30, 2025 | 1,339 | 1,342.4 | 1,342.4 | 1,354.5 | 1,332.6 | 97,767 |
| June 27, 2025 | 1,319.8 | 1,338.5 | 1,338.5 | 1,344.6 | 1,306.6 | 89,819 |
| June 26, 2025 | 1,321.5 | 1,319.8 | 1,317.3 | 1,338.6 | 1,308.9 | 57,366 |
| June 25, 2025 | 1,292.2 | 1,311.6 | 1,311.6 | 1,317.2 | 1,285.2 | 46,278 |
| June 24, 2025 | 1,290.1 | 1,283.9 | 1,283.9 | 1,303.7 | 1,272.8 | 60,469 |
| June 23, 2025 | 1,265 | 1,272.4 | 1,272.4 | 1,282.7 | 1,254 | 63,176 |
| June 20, 2025 | 1,296.2 | 1,266 | 1,266 | 1,296.4 | 1,260.7 | 127,822 |
| June 19, 2025 | 1,344.9 | 1,287.8 | 1,287.8 | 1,344.9 | 1,281 | 53,233 |
| June 18, 2025 | 1,345.1 | 1,336.9 | 1,336.9 | 1,352.6 | 1,330.8 | 42,995 |
| June 17, 2025 | 1,359 | 1,339.8 | 1,339.8 | 1,372.9 | 1,313.8 | 122,684 |
| June 16, 2025 | 1,375.9 | 1,359 | 1,359 | 1,397.4 | 1,346.6 | 113,011 |
| June 13, 2025 | 1,330 | 1,356.4 | 1,356.4 | 1,385 | 1,321 | 67,433 |
| June 12, 2025 | 1,380 | 1,364.4 | 1,364.4 | 1,405.9 | 1,352.6 | 53,894 |
| June 11, 2025 | 1,393.6 | 1,383.7 | 1,383.7 | 1,403.1 | 1,369.1 | 56,644 |
| June 10, 2025 | 1,397.6 | 1,393.6 | 1,393.6 | 1,419 | 1,386.3 | 77,549 |
| June 09, 2025 | 1,380 | 1,397.6 | 1,397.6 | 1,413.8 | 1,373.1 | 92,747 |
| June 06, 2025 | 1,372.7 | 1,378.4 | 1,378.4 | 1,384.2 | 1,359 | 41,676 |
| June 05, 2025 | 1,373.1 | 1,366.8 | 1,366.8 | 1,390.9 | 1,361.2 | 67,409 |
| June 04, 2025 | 1,378.8 | 1,359.5 | 1,359.5 | 1,380.4 | 1,352.2 | 42,803 |
| June 03, 2025 | 1,387.8 | 1,370.4 | 1,370.4 | 1,402 | 1,361.6 | 66,143 |
| June 02, 2025 | 1,368.2 | 1,384.2 | 1,384.2 | 1,392 | 1,348.2 | 69,884 |
| May 30, 2025 | 1,399.6 | 1,374.4 | 1,374.4 | 1,410 | 1,363 | 62,229 |
| May 29, 2025 | 1,385.7 | 1,390.5 | 1,390.5 | 1,409.5 | 1,383.4 | 85,614 |
| May 28, 2025 | 1,418.3 | 1,377 | 1,377 | 1,431.9 | 1,370.1 | 82,649 |
| May 27, 2025 | 1,403.9 | 1,405.8 | 1,405.8 | 1,433.7 | 1,400.2 | 105,281 |
| May 26, 2025 | 1,406 | 1,404.9 | 1,404.9 | 1,442.8 | 1,399.4 | 109,191 |