1,647.70
+27.7(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,630 | 1,647.7 | 1,647.7 | 1,719.9 | 1,621.6 | 77,312 |
| August 14, 2025 | 1,620 | 1,620 | 1,620 | 1,639.9 | 1,610.1 | 34,982 |
| August 13, 2025 | 1,647.7 | 1,617.2 | 1,617.2 | 1,649.9 | 1,606.9 | 40,184 |
| August 12, 2025 | 1,625.5 | 1,640.1 | 1,640.1 | 1,649 | 1,625.5 | 31,918 |
| August 11, 2025 | 1,647.4 | 1,640 | 1,640 | 1,655 | 1,615 | 37,981 |
| August 08, 2025 | 1,650 | 1,623.8 | 1,623.8 | 1,664.1 | 1,600.1 | 36,698 |
| August 07, 2025 | 1,620 | 1,650.6 | 1,650.6 | 1,659.9 | 1,607.1 | 48,868 |
| August 06, 2025 | 1,649.9 | 1,640.8 | 1,640.8 | 1,654 | 1,620.1 | 36,080 |
| August 05, 2025 | 1,659.9 | 1,646.9 | 1,646.9 | 1,660 | 1,624.7 | 47,931 |
| August 04, 2025 | 1,654.8 | 1,648.2 | 1,648.2 | 1,669.9 | 1,627.1 | 51,306 |
| August 01, 2025 | 1,669.9 | 1,646.4 | 1,646.4 | 1,669.9 | 1,641 | 30,036 |
| July 31, 2025 | 1,635 | 1,662 | 1,662 | 1,670.7 | 1,635 | 45,848 |
| July 30, 2025 | 1,640.1 | 1,665.4 | 1,665.4 | 1,680 | 1,640.1 | 33,847 |
| July 29, 2025 | 1,611.2 | 1,642.7 | 1,642.7 | 1,729.6 | 1,611.2 | 151,407 |
| July 28, 2025 | 1,685 | 1,645.2 | 1,645.2 | 1,690 | 1,611.1 | 60,160 |
| July 25, 2025 | 1,660 | 1,678.3 | 1,678.3 | 1,688.7 | 1,617.2 | 59,640 |
| July 24, 2025 | 1,679.8 | 1,674.7 | 1,674.7 | 1,688 | 1,650 | 51,795 |
| July 23, 2025 | 1,690 | 1,683.3 | 1,683.3 | 1,695 | 1,658.9 | 49,025 |
| July 22, 2025 | 1,679.9 | 1,676.2 | 1,676.2 | 1,705 | 1,645.3 | 75,159 |
| July 21, 2025 | 1,630.8 | 1,673.5 | 1,673.5 | 1,685 | 1,608 | 101,689 |
| July 18, 2025 | 1,540.4 | 1,620.3 | 1,620.3 | 1,639 | 1,520.3 | 73,176 |
| July 17, 2025 | 1,551.1 | 1,542.9 | 1,542.9 | 1,575 | 1,530.1 | 41,295 |
| July 16, 2025 | 1,558 | 1,565.3 | 1,565.3 | 1,600 | 1,541.1 | 59,791 |
| July 15, 2025 | 1,513.5 | 1,556.8 | 1,556.8 | 1,573 | 1,511.3 | 28,307 |
| July 14, 2025 | 1,500 | 1,510.5 | 1,510.5 | 1,519.9 | 1,500 | 18,934 |
| July 11, 2025 | 1,506 | 1,495.8 | 1,495.8 | 1,519.7 | 1,490.8 | 16,378 |
| July 10, 2025 | 1,507.5 | 1,506 | 1,506 | 1,545.9 | 1,496.9 | 26,728 |
| July 09, 2025 | 1,456.8 | 1,517.2 | 1,517.2 | 1,550 | 1,449.7 | 71,190 |
| July 08, 2025 | 1,471 | 1,451.1 | 1,451.1 | 1,484.9 | 1,440.1 | 15,236 |
| July 07, 2025 | 1,492.2 | 1,473 | 1,473 | 1,494.7 | 1,470 | 10,222 |
| July 04, 2025 | 1,489.9 | 1,477.5 | 1,477.5 | 1,500 | 1,472.9 | 10,552 |
| July 03, 2025 | 1,451.2 | 1,478.2 | 1,478.2 | 1,500 | 1,451.2 | 15,881 |
| July 02, 2025 | 1,442.7 | 1,476.1 | 1,476.1 | 1,499 | 1,419.8 | 17,351 |
| July 01, 2025 | 1,424.5 | 1,421.4 | 1,421.4 | 1,437.5 | 1,410.1 | 3,394 |
| June 30, 2025 | 1,446.9 | 1,428.8 | 1,428.8 | 1,459.9 | 1,417.2 | 5,305 |
| June 27, 2025 | 1,474.5 | 1,442.4 | 1,442.4 | 1,475.2 | 1,430.1 | 7,537 |
| June 26, 2025 | 1,489.8 | 1,471.1 | 1,471.1 | 1,493.9 | 1,462.5 | 3,328 |
| June 25, 2025 | 1,460 | 1,486.1 | 1,486.1 | 1,500 | 1,450.1 | 14,632 |
| June 24, 2025 | 1,403.1 | 1,451.3 | 1,451.3 | 1,460.5 | 1,403.1 | 7,165 |
| June 23, 2025 | 1,390 | 1,407.9 | 1,407.9 | 1,435 | 1,390 | 6,834 |
| June 20, 2025 | 1,404 | 1,409.7 | 1,409.7 | 1,427.7 | 1,394.4 | 2,793 |
| June 19, 2025 | 1,432.9 | 1,403.3 | 1,403.3 | 1,437.3 | 1,400 | 3,884 |
| June 18, 2025 | 1,438.8 | 1,428.4 | 1,428.4 | 1,445.4 | 1,425 | 1,509 |
| June 17, 2025 | 1,439.8 | 1,446 | 1,446 | 1,454.7 | 1,434.4 | 2,500 |
| June 16, 2025 | 1,441.9 | 1,431.8 | 1,431.8 | 1,452 | 1,420.1 | 5,585 |
| June 13, 2025 | 1,442 | 1,455 | 1,455 | 1,479.9 | 1,438 | 4,988 |
| June 12, 2025 | 1,494.9 | 1,467.2 | 1,467.2 | 1,494.9 | 1,460.1 | 4,056 |
| June 11, 2025 | 1,494 | 1,477 | 1,477 | 1,503.9 | 1,470 | 5,451 |
| June 10, 2025 | 1,505 | 1,493.6 | 1,493.6 | 1,516.9 | 1,487.3 | 6,723 |
| June 09, 2025 | 1,505 | 1,498 | 1,498 | 1,518 | 1,485.1 | 11,888 |
| June 06, 2025 | 1,514.9 | 1,504.6 | 1,504.6 | 1,514.9 | 1,495.2 | 5,298 |
| June 05, 2025 | 1,503.3 | 1,505.8 | 1,505.8 | 1,544.6 | 1,485.4 | 12,417 |
| June 04, 2025 | 1,503.7 | 1,495.8 | 1,495.8 | 1,509.9 | 1,490 | 4,324 |
| June 03, 2025 | 1,487.8 | 1,489.6 | 1,489.6 | 1,510 | 1,480 | 9,229 |
| June 02, 2025 | 1,530 | 1,502.8 | 1,502.8 | 1,557.6 | 1,490.5 | 24,441 |
| May 30, 2025 | 1,495.2 | 1,519.6 | 1,519.6 | 1,559.6 | 1,486.2 | 19,887 |
| May 29, 2025 | 1,455 | 1,488.8 | 1,488.8 | 1,507.9 | 1,445.1 | 20,358 |
| May 28, 2025 | 1,445 | 1,448.1 | 1,448.1 | 1,477.9 | 1,438.9 | 11,727 |
| May 27, 2025 | 1,428 | 1,440.5 | 1,440.5 | 1,444.2 | 1,402.7 | 11,969 |
| May 26, 2025 | 1,468.7 | 1,427.7 | 1,427.7 | 1,470.7 | 1,420.1 | 18,569 |