2,482.80
+161.9(+6.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,350 | 2,482.8 | 2,482.8 | 2,502 | 2,320.6 | 888,667 |
| August 14, 2025 | 2,333 | 2,320.9 | 2,320.9 | 2,409.9 | 2,293 | 309,949 |
| August 13, 2025 | 2,330 | 2,348.6 | 2,348.6 | 2,378.5 | 2,250.3 | 404,538 |
| August 12, 2025 | 2,214.8 | 2,336.8 | 2,336.8 | 2,350 | 2,206.6 | 541,775 |
| August 11, 2025 | 2,164.1 | 2,213 | 2,213 | 2,234.3 | 2,145 | 335,216 |
| August 08, 2025 | 2,114.4 | 2,168.6 | 2,168.6 | 2,188.9 | 2,092.6 | 323,685 |
| August 07, 2025 | 2,085 | 2,104.4 | 2,104.4 | 2,117.9 | 2,035.4 | 469,900 |
| August 06, 2025 | 2,245 | 2,116.9 | 2,116.9 | 2,266 | 2,100 | 397,362 |
| August 05, 2025 | 2,248 | 2,259.6 | 2,259.6 | 2,300 | 2,228 | 459,997 |
| August 04, 2025 | 2,179.9 | 2,241.8 | 2,241.8 | 2,253.9 | 2,157.9 | 455,878 |
| August 01, 2025 | 2,188.2 | 2,176.4 | 2,176.4 | 2,188.2 | 2,131 | 499,890 |
| July 31, 2025 | 2,070 | 2,186.5 | 2,186.5 | 2,219 | 2,031 | 1.26M |
| July 30, 2025 | 2,074 | 2,090.9 | 2,090.9 | 2,100 | 2,053 | 350,663 |
| July 29, 2025 | 2,059.1 | 2,084.7 | 2,084.7 | 2,110 | 2,041.2 | 1.05M |
| July 28, 2025 | 1,879.8 | 2,066.9 | 2,066.9 | 2,140.9 | 1,832.8 | 5.36M |
| July 25, 2025 | 1,944.9 | 1,894.7 | 1,894.7 | 1,944.9 | 1,875.1 | 169,443 |
| July 24, 2025 | 1,965 | 1,965.6 | 1,965.6 | 1,982 | 1,924 | 158,681 |
| July 23, 2025 | 1,901 | 1,962.7 | 1,962.7 | 1,979.4 | 1,890 | 303,696 |
| July 22, 2025 | 1,921 | 1,910.7 | 1,910.7 | 1,969 | 1,896.2 | 413,750 |
| July 21, 2025 | 1,881.3 | 1,921.8 | 1,921.8 | 1,930 | 1,861.1 | 221,589 |
| July 18, 2025 | 1,922 | 1,897.8 | 1,897.8 | 1,938.8 | 1,881 | 137,165 |
| July 17, 2025 | 1,917 | 1,922.1 | 1,922.1 | 1,933.4 | 1,868.7 | 390,580 |
| July 16, 2025 | 1,904.5 | 1,914.6 | 1,914.6 | 1,939.9 | 1,904 | 215,369 |
| July 15, 2025 | 1,987.5 | 1,904.5 | 1,904.5 | 1,990.7 | 1,890 | 432,599 |
| July 14, 2025 | 1,905 | 1,987.3 | 1,987.3 | 2,000 | 1,865.1 | 1.15M |
| July 11, 2025 | 1,838 | 1,899.7 | 1,899.7 | 1,918 | 1,827.1 | 911,306 |
| July 10, 2025 | 1,764.9 | 1,837.6 | 1,837.6 | 1,849.9 | 1,764.9 | 543,789 |
| July 09, 2025 | 1,808 | 1,764.8 | 1,764.8 | 1,824.3 | 1,744 | 542,165 |
| July 08, 2025 | 1,698.6 | 1,825.4 | 1,825.4 | 1,844 | 1,693.9 | 1.11M |
| July 07, 2025 | 1,699.4 | 1,698.6 | 1,698.6 | 1,707.2 | 1,667.8 | 152,202 |
| July 04, 2025 | 1,689.9 | 1,699.4 | 1,699.4 | 1,752.9 | 1,670.8 | 314,852 |
| July 03, 2025 | 1,700 | 1,688.4 | 1,688.4 | 1,735.7 | 1,656 | 220,028 |
| July 02, 2025 | 1,695.3 | 1,699.6 | 1,699.6 | 1,720 | 1,675.2 | 149,746 |
| July 01, 2025 | 1,706.1 | 1,695.3 | 1,695.3 | 1,744.7 | 1,690.1 | 255,685 |
| June 30, 2025 | 1,600 | 1,700.7 | 1,700.7 | 1,736 | 1,600 | 1.09M |
| June 27, 2025 | 1,581 | 1,603.2 | 1,603.2 | 1,606 | 1,557 | 547,321 |
| June 26, 2025 | 1,636.9 | 1,579.9 | 1,579.9 | 1,644.4 | 1,575 | 259,591 |
| June 25, 2025 | 1,632.2 | 1,629.4 | 1,629.4 | 1,660 | 1,610 | 293,718 |
| June 24, 2025 | 1,647 | 1,615.7 | 1,615.7 | 1,702 | 1,604.3 | 271,366 |
| June 23, 2025 | 1,635.9 | 1,629 | 1,629 | 1,649.4 | 1,621 | 259,527 |
| June 20, 2025 | 1,646 | 1,641.1 | 1,641.1 | 1,669 | 1,630 | 206,711 |
| June 19, 2025 | 1,690 | 1,655.5 | 1,655.5 | 1,695 | 1,650 | 145,717 |
| June 18, 2025 | 1,701.8 | 1,687.5 | 1,687.5 | 1,716.2 | 1,657.3 | 170,496 |
| June 17, 2025 | 1,680.1 | 1,699.2 | 1,699.2 | 1,725 | 1,670 | 235,387 |
| June 16, 2025 | 1,630 | 1,680 | 1,680 | 1,698.3 | 1,611 | 368,178 |
| June 13, 2025 | 1,600 | 1,637.3 | 1,637.3 | 1,649.6 | 1,583.8 | 106,197 |
| June 12, 2025 | 1,656.1 | 1,625.8 | 1,625.8 | 1,694.9 | 1,615.2 | 578,555 |
| June 11, 2025 | 1,635 | 1,660.6 | 1,660.6 | 1,685 | 1,626 | 276,517 |
| June 10, 2025 | 1,606.6 | 1,652.9 | 1,652.9 | 1,669 | 1,604 | 490,376 |
| June 09, 2025 | 1,579.7 | 1,606.5 | 1,606.5 | 1,610.1 | 1,569.4 | 186,713 |
| June 06, 2025 | 1,553.7 | 1,574.4 | 1,574.4 | 1,579.8 | 1,535 | 217,960 |
| June 05, 2025 | 1,512 | 1,553.4 | 1,553.4 | 1,578 | 1,512 | 220,815 |
| June 04, 2025 | 1,520.6 | 1,511.6 | 1,511.6 | 1,534.9 | 1,507 | 101,391 |
| June 03, 2025 | 1,523.9 | 1,513.4 | 1,513.4 | 1,538.8 | 1,506.4 | 114,414 |
| June 02, 2025 | 1,525 | 1,511.4 | 1,511.4 | 1,544.9 | 1,509 | 217,071 |
| May 30, 2025 | 1,554 | 1,553 | 1,553 | 1,576.6 | 1,514 | 211,892 |
| May 29, 2025 | 1,544.2 | 1,548.2 | 1,548.2 | 1,588.7 | 1,541.2 | 260,324 |
| May 28, 2025 | 1,510 | 1,541.2 | 1,541.2 | 1,554.2 | 1,506.9 | 326,670 |
| May 27, 2025 | 1,629 | 1,514.4 | 1,514.4 | 1,630.2 | 1,485 | 581,624 |
| May 26, 2025 | 1,646.6 | 1,623.7 | 1,623.7 | 1,664.7 | 1,617.3 | 118,265 |