1,182.00
+9(+0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,182.8 | 1,182 | 1,182 | 1,186.5 | 1,170.2 | 139,197 |
| August 14, 2025 | 1,169.1 | 1,173 | 1,173 | 1,183.2 | 1,168.1 | 148,038 |
| August 13, 2025 | 1,170.8 | 1,169.1 | 1,169.1 | 1,181 | 1,165.2 | 127,261 |
| August 12, 2025 | 1,160.1 | 1,170.8 | 1,170.8 | 1,181.9 | 1,160.1 | 174,828 |
| August 11, 2025 | 1,166 | 1,162.8 | 1,162.8 | 1,172 | 1,154 | 161,640 |
| August 08, 2025 | 1,187 | 1,166 | 1,166 | 1,188 | 1,161.4 | 138,838 |
| August 07, 2025 | 1,185.1 | 1,187 | 1,187 | 1,195.4 | 1,167 | 472,544 |
| August 06, 2025 | 1,208 | 1,196.2 | 1,196.2 | 1,212 | 1,183 | 282,617 |
| August 05, 2025 | 1,208.9 | 1,208 | 1,208 | 1,216.3 | 1,201.5 | 133,379 |
| August 04, 2025 | 1,186 | 1,210 | 1,210 | 1,216.4 | 1,181.3 | 183,401 |
| August 01, 2025 | 1,205.6 | 1,181.9 | 1,181.9 | 1,227 | 1,178.1 | 627,523 |
| July 31, 2025 | 1,215 | 1,205.6 | 1,205.6 | 1,224 | 1,202 | 368,176 |
| July 30, 2025 | 1,230 | 1,224.3 | 1,224.3 | 1,237.1 | 1,220 | 382,810 |
| July 29, 2025 | 1,234 | 1,232.4 | 1,232.4 | 1,239.3 | 1,210.2 | 267,349 |
| July 28, 2025 | 1,237 | 1,233.6 | 1,233.6 | 1,272.9 | 1,221.4 | 629,314 |
| July 25, 2025 | 1,213 | 1,243.2 | 1,243.2 | 1,301.7 | 1,206 | 2.79M |
| July 24, 2025 | 1,281.6 | 1,241.6 | 1,241.6 | 1,285.3 | 1,231 | 548,779 |
| July 23, 2025 | 1,271 | 1,280.3 | 1,280.3 | 1,287.8 | 1,262 | 330,233 |
| July 22, 2025 | 1,281.9 | 1,271.2 | 1,271.2 | 1,290.5 | 1,268.2 | 151,942 |
| July 21, 2025 | 1,278.9 | 1,283.1 | 1,283.1 | 1,288.8 | 1,264.1 | 171,584 |
| July 18, 2025 | 1,291.1 | 1,278.6 | 1,278.6 | 1,296.3 | 1,275.2 | 215,759 |
| July 17, 2025 | 1,305 | 1,296.4 | 1,296.4 | 1,306 | 1,292.3 | 154,925 |
| July 16, 2025 | 1,305.4 | 1,304 | 1,304 | 1,316.6 | 1,300.1 | 244,584 |
| July 15, 2025 | 1,295 | 1,305.4 | 1,305.4 | 1,317.7 | 1,291.4 | 509,181 |
| July 14, 2025 | 1,270 | 1,293.8 | 1,293.8 | 1,296.1 | 1,254.1 | 251,280 |
| July 11, 2025 | 1,286 | 1,271.3 | 1,271.3 | 1,294.9 | 1,262 | 757,277 |
| July 10, 2025 | 1,291.2 | 1,293.9 | 1,293.9 | 1,297 | 1,276.9 | 221,020 |
| July 09, 2025 | 1,289.9 | 1,291.2 | 1,291.2 | 1,311.6 | 1,277.3 | 363,439 |
| July 08, 2025 | 1,296.5 | 1,289.9 | 1,289.9 | 1,306.9 | 1,285 | 291,240 |
| July 07, 2025 | 1,293.5 | 1,296.5 | 1,296.5 | 1,299 | 1,280.1 | 207,422 |
| July 04, 2025 | 1,297 | 1,294.4 | 1,294.4 | 1,301.4 | 1,285.3 | 200,390 |
| July 03, 2025 | 1,297.8 | 1,297.3 | 1,283.3 | 1,309 | 1,294.3 | 281,479 |
| July 02, 2025 | 1,301 | 1,295.7 | 1,281.72 | 1,307.5 | 1,285.4 | 288,614 |
| July 01, 2025 | 1,290 | 1,294.6 | 1,280.63 | 1,302.7 | 1,278.6 | 346,076 |
| June 30, 2025 | 1,308.9 | 1,288.6 | 1,274.69 | 1,309 | 1,279 | 480,216 |
| June 27, 2025 | 1,298 | 1,303.6 | 1,303.6 | 1,324.9 | 1,294 | 674,332 |
| June 26, 2025 | 1,301 | 1,295.5 | 1,295.5 | 1,307.5 | 1,271.6 | 590,491 |
| June 25, 2025 | 1,313 | 1,296.6 | 1,296.6 | 1,327.4 | 1,293.1 | 586,039 |
| June 24, 2025 | 1,320 | 1,308.7 | 1,308.7 | 1,326.6 | 1,298.6 | 567,084 |
| June 23, 2025 | 1,299.9 | 1,309.3 | 1,309.3 | 1,317 | 1,291.6 | 249,555 |
| June 20, 2025 | 1,282.8 | 1,306.6 | 1,306.6 | 1,309 | 1,279.2 | 368,257 |
| June 19, 2025 | 1,356 | 1,289.2 | 1,289.2 | 1,356 | 1,283 | 1.9M |
| June 18, 2025 | 1,335 | 1,356.5 | 1,356.5 | 1,361 | 1,322.4 | 602,697 |
| June 17, 2025 | 1,325 | 1,331.6 | 1,331.6 | 1,346.3 | 1,314.3 | 425,287 |
| June 16, 2025 | 1,300 | 1,317.7 | 1,317.7 | 1,320.4 | 1,282.1 | 239,062 |
| June 13, 2025 | 1,300 | 1,304.4 | 1,304.4 | 1,316.5 | 1,280 | 330,300 |
| June 12, 2025 | 1,349.9 | 1,315.2 | 1,315.2 | 1,349.9 | 1,310.6 | 429,012 |
| June 11, 2025 | 1,356.9 | 1,343.4 | 1,343.4 | 1,356.9 | 1,330 | 336,211 |
| June 10, 2025 | 1,328 | 1,349 | 1,349 | 1,368.6 | 1,326.6 | 656,877 |
| June 09, 2025 | 1,330 | 1,324 | 1,324 | 1,342.9 | 1,319.6 | 233,692 |
| June 06, 2025 | 1,339.2 | 1,326.7 | 1,326.7 | 1,343.5 | 1,319 | 199,202 |
| June 05, 2025 | 1,359.5 | 1,339.2 | 1,339.2 | 1,359.6 | 1,330.4 | 314,103 |
| June 04, 2025 | 1,332 | 1,350.4 | 1,350.4 | 1,358 | 1,320.7 | 257,702 |
| June 03, 2025 | 1,336 | 1,328 | 1,328 | 1,344.9 | 1,321 | 170,012 |
| June 02, 2025 | 1,342 | 1,334 | 1,334 | 1,343.8 | 1,324.9 | 130,097 |
| May 30, 2025 | 1,360 | 1,346.8 | 1,346.8 | 1,363.6 | 1,332.2 | 211,472 |
| May 29, 2025 | 1,350 | 1,354.6 | 1,354.6 | 1,372.4 | 1,345.1 | 278,792 |
| May 28, 2025 | 1,353.8 | 1,346.2 | 1,346.2 | 1,359.9 | 1,340.6 | 209,009 |
| May 27, 2025 | 1,354 | 1,346.8 | 1,346.8 | 1,365 | 1,338 | 296,753 |
| May 26, 2025 | 1,344.7 | 1,351.2 | 1,351.2 | 1,376 | 1,337.7 | 787,397 |