1,592.80
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,590 | 1,592.8 | 1,592.8 | 1,602 | 1,585 | 1.57M |
| August 21, 2025 | 1,540.1 | 1,592.8 | 1,592.8 | 1,596 | 1,538.7 | 1.7M |
| August 20, 2025 | 1,539.2 | 1,546.1 | 1,546.1 | 1,556.9 | 1,533.4 | 936,556 |
| August 19, 2025 | 1,565.2 | 1,548.9 | 1,548.9 | 1,568.7 | 1,546.1 | 898,746 |
| August 18, 2025 | 1,566.2 | 1,565.2 | 1,565.2 | 1,572.8 | 1,557.5 | 1.78M |
| August 14, 2025 | 1,562.5 | 1,564 | 1,564 | 1,574.8 | 1,552 | 2.54M |
| August 13, 2025 | 1,521.6 | 1,561 | 1,561 | 1,567.8 | 1,520.4 | 1.86M |
| August 12, 2025 | 1,504 | 1,521.6 | 1,521.6 | 1,524.9 | 1,501.1 | 910,362 |
| August 11, 2025 | 1,488 | 1,504.8 | 1,504.8 | 1,514 | 1,480.2 | 898,160 |
| August 08, 2025 | 1,483 | 1,485.8 | 1,485.8 | 1,493.8 | 1,478.3 | 920,657 |
| August 07, 2025 | 1,476.1 | 1,491 | 1,491 | 1,499.8 | 1,464.1 | 1.88M |
| August 06, 2025 | 1,498.8 | 1,486.7 | 1,486.7 | 1,498.8 | 1,475 | 1.16M |
| August 05, 2025 | 1,513.5 | 1,499.8 | 1,499.8 | 1,517.3 | 1,491.1 | 1.16M |
| August 04, 2025 | 1,510 | 1,515.1 | 1,515.1 | 1,519.3 | 1,505 | 549,494 |
| August 01, 2025 | 1,544 | 1,502.8 | 1,502.8 | 1,549.7 | 1,494 | 2.11M |
| July 31, 2025 | 1,540 | 1,554.6 | 1,554.6 | 1,564.7 | 1,536.6 | 2.46M |
| July 30, 2025 | 1,574.3 | 1,559.4 | 1,559.4 | 1,579.9 | 1,551.2 | 1.39M |
| July 29, 2025 | 1,563.4 | 1,574 | 1,574 | 1,579.4 | 1,559.6 | 1.3M |
| July 28, 2025 | 1,541.2 | 1,572 | 1,572 | 1,577 | 1,520.5 | 3.84M |
| July 25, 2025 | 1,485 | 1,532.5 | 1,532.5 | 1,553.7 | 1,469 | 5.23M |
| July 24, 2025 | 1,470.5 | 1,487.9 | 1,487.9 | 1,490 | 1,470.3 | 1.39M |
| July 23, 2025 | 1,465.3 | 1,473.5 | 1,473.5 | 1,476.5 | 1,462.4 | 1.27M |
| July 22, 2025 | 1,475 | 1,464.4 | 1,464.4 | 1,479.4 | 1,454.5 | 1.91M |
| July 21, 2025 | 1,481.1 | 1,473.9 | 1,473.9 | 1,482.5 | 1,468.5 | 1.2M |
| July 18, 2025 | 1,481.1 | 1,482.3 | 1,482.3 | 1,484.8 | 1,470 | 1M |
| July 17, 2025 | 1,475 | 1,482.4 | 1,482.4 | 1,489 | 1,472 | 1.35M |
| July 16, 2025 | 1,485 | 1,475.8 | 1,475.8 | 1,485 | 1,468.2 | 1.57M |
| July 15, 2025 | 1,483.8 | 1,490.9 | 1,490.9 | 1,492.4 | 1,469.4 | 1.2M |
| July 14, 2025 | 1,488.9 | 1,484 | 1,484 | 1,492.5 | 1,476 | 1.55M |
| July 11, 2025 | 1,480 | 1,485 | 1,485 | 1,490.5 | 1,470 | 920,651 |
| July 10, 2025 | 1,489 | 1,477.8 | 1,477.8 | 1,490.9 | 1,463.2 | 2.18M |
| July 09, 2025 | 1,486 | 1,491.7 | 1,491.7 | 1,501.7 | 1,486 | 1.36M |
| July 08, 2025 | 1,505.5 | 1,488.3 | 1,488.3 | 1,510.5 | 1,477.1 | 2.2M |
| July 07, 2025 | 1,516 | 1,510.5 | 1,510.5 | 1,519.2 | 1,506.5 | 1.06M |
| July 04, 2025 | 1,508.4 | 1,513.3 | 1,513.3 | 1,521 | 1,503.9 | 1.12M |
| July 03, 2025 | 1,504 | 1,508.7 | 1,508.7 | 1,513.2 | 1,498.8 | 869,958 |
| July 02, 2025 | 1,515.7 | 1,497.6 | 1,497.6 | 1,525 | 1,493.3 | 1.27M |
| July 01, 2025 | 1,505.9 | 1,515.7 | 1,515.7 | 1,517.7 | 1,496.2 | 1.11M |
| June 30, 2025 | 1,509.4 | 1,505.9 | 1,505.9 | 1,514.7 | 1,500.2 | 1.05M |
| June 27, 2025 | 1,502 | 1,502.4 | 1,502.4 | 1,508.7 | 1,492 | 1.85M |
| June 26, 2025 | 1,511 | 1,513.8 | 1,513.8 | 1,522.4 | 1,503 | 1.44M |
| June 25, 2025 | 1,509.9 | 1,510 | 1,510 | 1,518 | 1,500 | 1.03M |
| June 24, 2025 | 1,506.7 | 1,502.4 | 1,502.4 | 1,518.3 | 1,500.2 | 1.35M |
| June 23, 2025 | 1,499.7 | 1,499.1 | 1,499.1 | 1,504.9 | 1,482.1 | 657,381 |
| June 20, 2025 | 1,484 | 1,499.7 | 1,499.7 | 1,508.2 | 1,481.1 | 1.92M |
| June 19, 2025 | 1,502.4 | 1,484 | 1,484 | 1,509.8 | 1,480.2 | 1.12M |
| June 18, 2025 | 1,503.5 | 1,498.1 | 1,498.1 | 1,512.9 | 1,495.9 | 1.08M |
| June 17, 2025 | 1,527 | 1,504.6 | 1,504.6 | 1,533.4 | 1,495.5 | 1.13M |
| June 16, 2025 | 1,501.9 | 1,527 | 1,527 | 1,541 | 1,499.8 | 2.68M |
| June 13, 2025 | 1,480 | 1,505.2 | 1,505.2 | 1,510.5 | 1,480 | 874,213 |
| June 12, 2025 | 1,527 | 1,502.8 | 1,502.8 | 1,537.9 | 1,494.5 | 1.2M |
| June 11, 2025 | 1,512.5 | 1,521.7 | 1,521.7 | 1,527.9 | 1,509.4 | 1.05M |
| June 10, 2025 | 1,508.9 | 1,510.8 | 1,510.8 | 1,513.2 | 1,505 | 929,695 |
| June 09, 2025 | 1,511.7 | 1,506.6 | 1,506.6 | 1,511.7 | 1,497 | 689,631 |
| June 06, 2025 | 1,489.8 | 1,504.2 | 1,504.2 | 1,505.9 | 1,484 | 861,857 |
| June 05, 2025 | 1,476 | 1,489.8 | 1,489.8 | 1,498.8 | 1,475 | 1.57M |
| June 04, 2025 | 1,473.2 | 1,471.9 | 1,471.9 | 1,488 | 1,465.9 | 1.3M |
| June 03, 2025 | 1,472.4 | 1,473.2 | 1,473.2 | 1,479.4 | 1,460.4 | 870,278 |
| June 02, 2025 | 1,468 | 1,470.2 | 1,470.2 | 1,474.8 | 1,458 | 962,897 |
| May 30, 2025 | 1,476 | 1,465.7 | 1,465.7 | 1,489 | 1,457.1 | 7.04M |