1,915.70
+130.5(+7.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,850 | 1,915.7 | 1,915.7 | 1,939.6 | 1,850 | 1.75M |
| August 14, 2025 | 1,757.6 | 1,785.2 | 1,785.2 | 1,801 | 1,745.9 | 288,506 |
| August 13, 2025 | 1,750.9 | 1,755.8 | 1,755.8 | 1,774.8 | 1,745 | 152,116 |
| August 12, 2025 | 1,761.9 | 1,745.6 | 1,745.6 | 1,775 | 1,709.5 | 407,025 |
| August 11, 2025 | 1,794.9 | 1,761.9 | 1,761.9 | 1,794.9 | 1,740 | 716,175 |
| August 08, 2025 | 1,830 | 1,800.3 | 1,800.3 | 1,830.3 | 1,763 | 631,672 |
| August 07, 2025 | 1,735.2 | 1,827.5 | 1,827.5 | 1,839 | 1,735.2 | 1.57M |
| August 06, 2025 | 1,755.1 | 1,770.4 | 1,770.4 | 1,825 | 1,722.2 | 491,518 |
| August 05, 2025 | 1,740 | 1,750.7 | 1,750.7 | 1,774.1 | 1,738.8 | 386,793 |
| August 04, 2025 | 1,696 | 1,739.4 | 1,739.4 | 1,750 | 1,691 | 291,097 |
| August 01, 2025 | 1,739.6 | 1,697 | 1,697 | 1,746.2 | 1,687 | 150,047 |
| July 31, 2025 | 1,735 | 1,738.1 | 1,738.1 | 1,758.9 | 1,727.6 | 378,832 |
| July 30, 2025 | 1,747.9 | 1,754.7 | 1,754.7 | 1,765 | 1,739.4 | 175,310 |
| July 29, 2025 | 1,730 | 1,744.9 | 1,744.9 | 1,748 | 1,720 | 110,958 |
| July 28, 2025 | 1,740.1 | 1,738.7 | 1,738.7 | 1,759.9 | 1,725.9 | 372,752 |
| July 25, 2025 | 1,765.1 | 1,747.2 | 1,747.2 | 1,794.3 | 1,740 | 352,865 |
| July 24, 2025 | 1,755 | 1,764.3 | 1,764.3 | 1,773 | 1,737.2 | 338,516 |
| July 23, 2025 | 1,730 | 1,749.2 | 1,749.2 | 1,768.3 | 1,730 | 684,327 |
| July 22, 2025 | 1,815 | 1,764.2 | 1,764.2 | 1,816 | 1,758.4 | 923,887 |
| July 21, 2025 | 1,826.1 | 1,819.6 | 1,819.6 | 1,833.9 | 1,795 | 479,965 |
| July 18, 2025 | 1,881.9 | 1,845.3 | 1,845.3 | 1,890.8 | 1,830 | 548,049 |
| July 17, 2025 | 1,868 | 1,882.6 | 1,882.6 | 1,922.4 | 1,857.6 | 745,629 |
| July 16, 2025 | 1,880 | 1,860.6 | 1,860.6 | 1,883.3 | 1,852.7 | 302,880 |
| July 15, 2025 | 1,835 | 1,882.3 | 1,882.3 | 1,902.3 | 1,834.5 | 755,220 |
| July 14, 2025 | 1,789.1 | 1,828.5 | 1,828.5 | 1,835 | 1,777.9 | 766,662 |
| July 11, 2025 | 1,790 | 1,799.8 | 1,799.8 | 1,810 | 1,774 | 684,795 |
| July 10, 2025 | 1,809.6 | 1,796.7 | 1,796.7 | 1,814.9 | 1,790.2 | 504,138 |
| July 09, 2025 | 1,810.1 | 1,809.6 | 1,809.6 | 1,834 | 1,799.8 | 435,762 |
| July 08, 2025 | 1,817.2 | 1,810.1 | 1,810.1 | 1,829.9 | 1,801.1 | 508,614 |
| July 07, 2025 | 1,836 | 1,826.7 | 1,826.7 | 1,842 | 1,801.1 | 694,681 |
| July 04, 2025 | 1,835 | 1,841.2 | 1,841.2 | 1,877.8 | 1,817.6 | 1.51M |
| July 03, 2025 | 1,764.7 | 1,842.3 | 1,842.3 | 1,848.2 | 1,737.2 | 3.06M |
| July 02, 2025 | 1,710 | 1,756.1 | 1,756.1 | 1,762 | 1,688.3 | 1.86M |
| July 01, 2025 | 1,635.6 | 1,704.9 | 1,704.9 | 1,715.1 | 1,631.6 | 1.19M |
| June 30, 2025 | 1,639.9 | 1,635.6 | 1,635.6 | 1,653.1 | 1,626.5 | 481,994 |
| June 27, 2025 | 1,668 | 1,624 | 1,624 | 1,683 | 1,616.9 | 914,421 |
| June 26, 2025 | 1,645.5 | 1,660.9 | 1,660.9 | 1,674.8 | 1,640.8 | 653,059 |
| June 25, 2025 | 1,631 | 1,645.5 | 1,645.5 | 1,650.3 | 1,620.7 | 537,972 |
| June 24, 2025 | 1,610 | 1,631 | 1,631 | 1,643.6 | 1,609.5 | 353,848 |
| June 23, 2025 | 1,595 | 1,611.7 | 1,611.7 | 1,624.4 | 1,592.6 | 311,114 |
| June 20, 2025 | 1,591 | 1,610 | 1,610 | 1,620 | 1,584.1 | 524,993 |
| June 19, 2025 | 1,632.3 | 1,591.7 | 1,591.7 | 1,638.7 | 1,566.5 | 1.13M |
| June 18, 2025 | 1,652 | 1,631.6 | 1,631.6 | 1,673.9 | 1,625.2 | 788,540 |
| June 17, 2025 | 1,675.2 | 1,669.9 | 1,669.9 | 1,675.9 | 1,648.2 | 751,866 |
| June 16, 2025 | 1,644.9 | 1,675.2 | 1,675.2 | 1,679.8 | 1,611.3 | 1.06M |
| June 13, 2025 | 1,575.1 | 1,644.9 | 1,644.9 | 1,648.3 | 1,575.1 | 936,542 |
| June 12, 2025 | 1,633 | 1,622.1 | 1,622.1 | 1,654.4 | 1,618 | 980,690 |
| June 11, 2025 | 1,636 | 1,633 | 1,633 | 1,642.3 | 1,600.2 | 1.62M |
| June 10, 2025 | 1,572 | 1,624.5 | 1,624.5 | 1,634.7 | 1,565.5 | 1.88M |
| June 09, 2025 | 1,593.8 | 1,569.4 | 1,569.4 | 1,602.7 | 1,560.6 | 1.19M |
| June 06, 2025 | 1,585 | 1,589.2 | 1,589.2 | 1,623 | 1,577.7 | 1.56M |
| June 05, 2025 | 1,560 | 1,585 | 1,585 | 1,589.7 | 1,545.5 | 731,506 |
| June 04, 2025 | 1,542.8 | 1,551.5 | 1,551.5 | 1,559.9 | 1,532 | 406,596 |
| June 03, 2025 | 1,558 | 1,543.2 | 1,543.2 | 1,558 | 1,534.5 | 600,521 |
| June 02, 2025 | 1,532.3 | 1,545.8 | 1,545.8 | 1,575 | 1,522 | 713,446 |
| May 30, 2025 | 1,521 | 1,532.3 | 1,532.3 | 1,564.9 | 1,521 | 608,102 |
| May 29, 2025 | 1,561 | 1,551.1 | 1,551.1 | 1,584 | 1,550 | 475,862 |
| May 28, 2025 | 1,558 | 1,555.5 | 1,555.5 | 1,563.9 | 1,549.2 | 281,007 |
| May 27, 2025 | 1,563.6 | 1,551.3 | 1,551.3 | 1,568.3 | 1,548.1 | 294,433 |
| May 26, 2025 | 1,556 | 1,551.9 | 1,551.9 | 1,572.7 | 1,542 | 758,592 |