1,643.20
+18(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,625.2 | 1,643.2 | 1,643.2 | 1,649.9 | 1,620.9 | 82,410 |
| August 21, 2025 | 1,617 | 1,625.2 | 1,625.2 | 1,629.9 | 1,584 | 65,130 |
| August 20, 2025 | 1,562.7 | 1,606.1 | 1,606.1 | 1,622.4 | 1,541.1 | 70,714 |
| August 19, 2025 | 1,569 | 1,562.7 | 1,562.7 | 1,571.5 | 1,542.3 | 25,804 |
| August 18, 2025 | 1,555 | 1,559.2 | 1,559.2 | 1,566.2 | 1,543.1 | 47,571 |
| August 14, 2025 | 1,533 | 1,541.5 | 1,541.5 | 1,557.1 | 1,527.4 | 32,193 |
| August 13, 2025 | 1,549 | 1,533 | 1,533 | 1,549 | 1,513.5 | 28,984 |
| August 12, 2025 | 1,462 | 1,529.4 | 1,529.4 | 1,549.9 | 1,462 | 45,104 |
| August 11, 2025 | 1,504.6 | 1,517.2 | 1,517.2 | 1,526.8 | 1,486.5 | 45,706 |
| August 08, 2025 | 1,613.8 | 1,504.4 | 1,504.4 | 1,613.8 | 1,501.8 | 148,915 |
| August 07, 2025 | 1,520 | 1,610.3 | 1,610.3 | 1,614.8 | 1,520 | 55,182 |
| August 06, 2025 | 1,625.3 | 1,548.7 | 1,548.7 | 1,625.3 | 1,542 | 44,368 |
| August 05, 2025 | 1,648 | 1,612.5 | 1,612.5 | 1,654.4 | 1,606 | 67,722 |
| August 04, 2025 | 1,608 | 1,646.2 | 1,646.2 | 1,654 | 1,594.9 | 130,488 |
| August 01, 2025 | 1,656.7 | 1,608.9 | 1,608.9 | 1,656.7 | 1,605.2 | 53,975 |
| July 31, 2025 | 1,635.1 | 1,656.7 | 1,656.7 | 1,670 | 1,604.4 | 138,205 |
| July 30, 2025 | 1,614 | 1,641.6 | 1,641.6 | 1,645.5 | 1,604.9 | 63,187 |
| July 29, 2025 | 1,619.5 | 1,613 | 1,613 | 1,625.5 | 1,586.2 | 73,106 |
| July 28, 2025 | 1,584 | 1,618.7 | 1,618.7 | 1,635 | 1,568 | 109,622 |
| July 25, 2025 | 1,589.9 | 1,585 | 1,585 | 1,624 | 1,555.1 | 209,641 |
| July 24, 2025 | 1,743.1 | 1,573 | 1,573 | 1,744.7 | 1,546.6 | 660,930 |
| July 23, 2025 | 1,754.9 | 1,742.2 | 1,742.2 | 1,770 | 1,731 | 50,614 |
| July 22, 2025 | 1,773.2 | 1,742.7 | 1,742.7 | 1,773.2 | 1,737.5 | 96,986 |
| July 21, 2025 | 1,747.5 | 1,764.4 | 1,764.4 | 1,780 | 1,730 | 70,151 |
| July 18, 2025 | 1,765 | 1,750.8 | 1,750.8 | 1,773 | 1,733.2 | 62,922 |
| July 17, 2025 | 1,782 | 1,761.3 | 1,761.3 | 1,782 | 1,753 | 68,323 |
| July 16, 2025 | 1,786 | 1,772.1 | 1,772.1 | 1,786.1 | 1,757.8 | 59,774 |
| July 15, 2025 | 1,766 | 1,777.2 | 1,777.2 | 1,801.2 | 1,766 | 56,099 |
| July 14, 2025 | 1,750 | 1,767 | 1,767 | 1,779.4 | 1,729.3 | 31,892 |
| July 11, 2025 | 1,761 | 1,758.3 | 1,758.3 | 1,779.9 | 1,738.1 | 84,204 |
| July 10, 2025 | 1,809.9 | 1,771.6 | 1,771.6 | 1,818.6 | 1,766.6 | 59,140 |
| July 09, 2025 | 1,827.5 | 1,809.7 | 1,809.7 | 1,834.9 | 1,800.1 | 24,796 |
| July 08, 2025 | 1,832 | 1,827.6 | 1,827.6 | 1,866.9 | 1,813.7 | 74,662 |
| July 07, 2025 | 1,835 | 1,817.5 | 1,817.5 | 1,837 | 1,807.8 | 49,393 |
| July 04, 2025 | 1,811 | 1,822.6 | 1,822.6 | 1,825 | 1,795.8 | 44,075 |
| July 03, 2025 | 1,803.1 | 1,809.5 | 1,809.5 | 1,825 | 1,803 | 66,369 |
| July 02, 2025 | 1,804.9 | 1,802.7 | 1,802.7 | 1,832.9 | 1,782 | 73,670 |
| July 01, 2025 | 1,830 | 1,800.3 | 1,800.3 | 1,834 | 1,784.3 | 69,249 |
| June 30, 2025 | 1,784.8 | 1,807.5 | 1,807.5 | 1,812.1 | 1,769 | 61,284 |
| June 27, 2025 | 1,775 | 1,779.2 | 1,779.2 | 1,829.8 | 1,751.3 | 87,841 |
| June 26, 2025 | 1,765 | 1,766.3 | 1,766.3 | 1,770.6 | 1,740 | 81,053 |
| June 25, 2025 | 1,744 | 1,755.7 | 1,755.7 | 1,767.5 | 1,732.3 | 74,110 |
| June 24, 2025 | 1,720 | 1,726.2 | 1,726.2 | 1,743.5 | 1,705.2 | 87,226 |
| June 23, 2025 | 1,678 | 1,700.8 | 1,700.8 | 1,722.8 | 1,678 | 108,366 |
| June 20, 2025 | 1,661 | 1,703.3 | 1,703.3 | 1,708.8 | 1,653.8 | 44,993 |
| June 19, 2025 | 1,698.8 | 1,666 | 1,666 | 1,707.4 | 1,654.4 | 66,312 |
| June 18, 2025 | 1,708.5 | 1,700.4 | 1,700.4 | 1,720 | 1,678.6 | 47,286 |
| June 17, 2025 | 1,710 | 1,709.2 | 1,709.2 | 1,727.5 | 1,688.8 | 89,182 |
| June 16, 2025 | 1,676 | 1,701 | 1,701 | 1,715 | 1,652.9 | 92,319 |
| June 13, 2025 | 1,611 | 1,661.6 | 1,661.6 | 1,685.5 | 1,610.1 | 79,316 |
| June 12, 2025 | 1,696.9 | 1,652.8 | 1,652.8 | 1,696.9 | 1,635.9 | 96,925 |
| June 11, 2025 | 1,702.3 | 1,684.1 | 1,684.1 | 1,702.3 | 1,670.1 | 108,342 |
| June 10, 2025 | 1,668 | 1,688.8 | 1,688.8 | 1,748 | 1,667.9 | 193,249 |
| June 09, 2025 | 1,635.5 | 1,655.4 | 1,655.4 | 1,663.4 | 1,627.9 | 69,565 |
| June 06, 2025 | 1,626 | 1,634.4 | 1,634.4 | 1,642 | 1,601.8 | 49,324 |
| June 05, 2025 | 1,585.1 | 1,620.3 | 1,620.3 | 1,648.9 | 1,585.1 | 712,491 |
| June 04, 2025 | 1,596.9 | 1,586.3 | 1,586.3 | 1,608.3 | 1,574.7 | 401,124 |
| June 03, 2025 | 1,592 | 1,580.7 | 1,580.7 | 1,611.8 | 1,578.1 | 61,971 |
| June 02, 2025 | 1,590 | 1,603.5 | 1,603.5 | 1,647.9 | 1,567.1 | 109,975 |
| May 30, 2025 | 1,601.4 | 1,589.3 | 1,589.3 | 1,611.6 | 1,575 | 59,399 |