1,575.10
+15.3(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,583 | 1,575.1 | 1,575.1 | 1,596.9 | 1,562.4 | 1.98M |
| August 14, 2025 | 1,564 | 1,559.8 | 1,559.8 | 1,577 | 1,551.2 | 1.29M |
| August 13, 2025 | 1,546 | 1,564.5 | 1,564.5 | 1,573 | 1,543.9 | 1.78M |
| August 12, 2025 | 1,565 | 1,541.7 | 1,541.7 | 1,575 | 1,540 | 1.71M |
| August 11, 2025 | 1,572 | 1,564.8 | 1,564.8 | 1,584 | 1,546.1 | 2.75M |
| August 08, 2025 | 1,566 | 1,567.1 | 1,567.1 | 1,605.9 | 1,550.1 | 6.09M |
| August 07, 2025 | 1,530 | 1,564.5 | 1,564.5 | 1,571 | 1,515 | 3.08M |
| August 06, 2025 | 1,565.5 | 1,545.6 | 1,545.6 | 1,565.5 | 1,524.2 | 2.78M |
| August 05, 2025 | 1,576 | 1,566.2 | 1,566.2 | 1,577.4 | 1,543 | 2.76M |
| August 04, 2025 | 1,480 | 1,572.4 | 1,572.4 | 1,577.9 | 1,475.5 | 5.01M |
| August 01, 2025 | 1,480 | 1,478.8 | 1,478.8 | 1,494 | 1,462.9 | 2.22M |
| July 31, 2025 | 1,495 | 1,480.8 | 1,480.8 | 1,509.8 | 1,475 | 2.86M |
| July 30, 2025 | 1,542 | 1,512.8 | 1,512.8 | 1,549 | 1,509 | 2.57M |
| July 29, 2025 | 1,522.9 | 1,539.7 | 1,539.7 | 1,550.7 | 1,516.2 | 2.79M |
| July 28, 2025 | 1,550 | 1,522.8 | 1,522.8 | 1,596.4 | 1,517.1 | 6.26M |
| July 25, 2025 | 1,671 | 1,615.7 | 1,615.7 | 1,671.3 | 1,611.3 | 2.71M |
| July 24, 2025 | 1,698.9 | 1,679.3 | 1,679.3 | 1,698.9 | 1,675.6 | 1.5M |
| July 23, 2025 | 1,724 | 1,697.3 | 1,697.3 | 1,724 | 1,675 | 2.62M |
| July 22, 2025 | 1,745.9 | 1,714.7 | 1,714.7 | 1,753.9 | 1,708.5 | 2.6M |
| July 21, 2025 | 1,695 | 1,731.5 | 1,731.5 | 1,736 | 1,690.3 | 2.17M |
| July 18, 2025 | 1,714 | 1,698.5 | 1,698.5 | 1,717.5 | 1,687.3 | 1.67M |
| July 17, 2025 | 1,724.9 | 1,714.1 | 1,714.1 | 1,735 | 1,708 | 1.72M |
| July 16, 2025 | 1,703 | 1,721.5 | 1,721.5 | 1,732 | 1,695 | 2.28M |
| July 15, 2025 | 1,685 | 1,701.4 | 1,701.4 | 1,706 | 1,666.6 | 2.51M |
| July 14, 2025 | 1,694 | 1,677.4 | 1,677.4 | 1,725.9 | 1,667 | 4.16M |
| July 11, 2025 | 1,735 | 1,688.7 | 1,688.7 | 1,749 | 1,685 | 3.25M |
| July 10, 2025 | 1,764 | 1,747.2 | 1,747.2 | 1,784.8 | 1,743.1 | 2.04M |
| July 09, 2025 | 1,755 | 1,761.5 | 1,761.5 | 1,769.7 | 1,750.1 | 1.85M |
| July 08, 2025 | 1,783 | 1,754.1 | 1,754.1 | 1,794.9 | 1,722.3 | 4.68M |
| July 07, 2025 | 1,761.8 | 1,778.5 | 1,778.5 | 1,790 | 1,743.4 | 2.71M |
| July 04, 2025 | 1,805 | 1,762.5 | 1,762.5 | 1,805 | 1,726.7 | 5.46M |
| July 03, 2025 | 1,780.5 | 1,804.9 | 1,804.9 | 1,809.8 | 1,764.7 | 3.25M |
| July 02, 2025 | 1,794.6 | 1,779 | 1,779 | 1,814 | 1,763 | 3.07M |
| July 01, 2025 | 1,804 | 1,798.6 | 1,798.6 | 1,809 | 1,773.7 | 3.34M |
| June 30, 2025 | 1,768 | 1,794 | 1,794 | 1,812 | 1,764 | 5.08M |
| June 27, 2025 | 1,750 | 1,760.5 | 1,760.5 | 1,797.5 | 1,750 | 4.68M |
| June 26, 2025 | 1,749 | 1,746.8 | 1,746.8 | 1,755 | 1,726.1 | 2.84M |
| June 25, 2025 | 1,756.8 | 1,744.3 | 1,744.3 | 1,782 | 1,740.7 | 4.13M |
| June 24, 2025 | 1,755 | 1,748.5 | 1,748.5 | 1,764.2 | 1,728 | 5.57M |
| June 23, 2025 | 1,675 | 1,723.3 | 1,723.3 | 1,740 | 1,665 | 7.33M |
| June 20, 2025 | 1,636 | 1,685.8 | 1,685.8 | 1,688.9 | 1,632.7 | 3.12M |
| June 19, 2025 | 1,678.9 | 1,637.8 | 1,637.8 | 1,685.9 | 1,635 | 2.74M |
| June 18, 2025 | 1,683.9 | 1,680.3 | 1,680.3 | 1,702.6 | 1,672.3 | 2.57M |
| June 17, 2025 | 1,690.3 | 1,686.8 | 1,686.8 | 1,723.9 | 1,677 | 5.37M |
| June 16, 2025 | 1,650 | 1,682.6 | 1,682.6 | 1,686 | 1,625 | 4.53M |
| June 13, 2025 | 1,595 | 1,659.7 | 1,659.7 | 1,668.9 | 1,590.7 | 6.18M |
| June 12, 2025 | 1,728 | 1,644.2 | 1,644.2 | 1,728 | 1,636.1 | 8.17M |
| June 11, 2025 | 1,789 | 1,739.4 | 1,739.4 | 1,798.8 | 1,715.8 | 7.67M |
| June 10, 2025 | 1,802.1 | 1,787.2 | 1,787.2 | 1,828.9 | 1,783.1 | 4.43M |
| June 09, 2025 | 1,786 | 1,793.5 | 1,793.5 | 1,815.5 | 1,773 | 4.47M |
| June 06, 2025 | 1,795 | 1,776 | 1,776 | 1,815.9 | 1,765.1 | 8.39M |
| June 05, 2025 | 1,713 | 1,778.8 | 1,778.8 | 1,795 | 1,703 | 9.55M |
| June 04, 2025 | 1,714 | 1,701.3 | 1,701.3 | 1,746.3 | 1,677.1 | 6.82M |
| June 03, 2025 | 1,698 | 1,708.9 | 1,708.9 | 1,730 | 1,683 | 12.43M |
| June 02, 2025 | 1,533.4 | 1,682.9 | 1,682.9 | 1,698 | 1,531.1 | 19.98M |
| May 30, 2025 | 1,514.7 | 1,529.7 | 1,529.7 | 1,554 | 1,513.3 | 5.71M |
| May 29, 2025 | 1,534 | 1,513 | 1,513 | 1,538 | 1,506 | 4.43M |
| May 28, 2025 | 1,470 | 1,519.3 | 1,519.3 | 1,524.9 | 1,466.1 | 8.32M |
| May 27, 2025 | 1,467.9 | 1,465.8 | 1,465.8 | 1,476 | 1,452.1 | 3.13M |
| May 26, 2025 | 1,468 | 1,468.9 | 1,468.9 | 1,485 | 1,465 | 3.62M |