1,768.70
+17.1(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,740.8 | 1,768.7 | 1,768.7 | 1,783.8 | 1,733 | 37,854 |
| August 21, 2025 | 1,773 | 1,751.6 | 1,751.6 | 1,773 | 1,740 | 142,588 |
| August 20, 2025 | 1,741.1 | 1,755.6 | 1,755.6 | 1,768.9 | 1,730.1 | 119,322 |
| August 19, 2025 | 1,746.1 | 1,741.1 | 1,741.1 | 1,750 | 1,698.1 | 56,111 |
| August 18, 2025 | 1,753.1 | 1,732.4 | 1,732.4 | 1,820 | 1,690 | 329,944 |
| August 14, 2025 | 1,674.8 | 1,684.5 | 1,684.5 | 1,700 | 1,664 | 35,818 |
| August 13, 2025 | 1,680 | 1,674.8 | 1,674.8 | 1,690.4 | 1,667.8 | 42,022 |
| August 12, 2025 | 1,710 | 1,679.4 | 1,679.4 | 1,717.3 | 1,665.3 | 127,217 |
| August 11, 2025 | 1,709.9 | 1,723.3 | 1,723.3 | 1,745.5 | 1,630 | 140,401 |
| August 08, 2025 | 1,688.1 | 1,725.2 | 1,725.2 | 1,745.9 | 1,680 | 104,058 |
| August 07, 2025 | 1,730 | 1,694.6 | 1,694.6 | 1,730 | 1,671.9 | 134,397 |
| August 06, 2025 | 1,820.3 | 1,724.8 | 1,724.8 | 1,848 | 1,680 | 312,460 |
| August 05, 2025 | 1,812 | 1,808.1 | 1,808.1 | 1,855.6 | 1,753.9 | 307,995 |
| August 04, 2025 | 1,815 | 1,803.1 | 1,803.1 | 1,817.9 | 1,757.1 | 82,402 |
| August 01, 2025 | 1,808.4 | 1,808.4 | 1,808.4 | 1,850 | 1,793.9 | 96,925 |
| July 31, 2025 | 1,811.1 | 1,798.9 | 1,798.9 | 1,831 | 1,787.2 | 52,398 |
| July 30, 2025 | 1,783.2 | 1,816.6 | 1,816.6 | 1,885 | 1,783.2 | 259,069 |
| July 29, 2025 | 1,781.9 | 1,792.1 | 1,792.1 | 1,800 | 1,746.1 | 66,351 |
| July 28, 2025 | 1,811 | 1,778 | 1,778 | 1,848.9 | 1,757.5 | 226,574 |
| July 25, 2025 | 1,775 | 1,797.8 | 1,797.8 | 1,812 | 1,765 | 60,952 |
| July 24, 2025 | 1,777.5 | 1,785.3 | 1,785.3 | 1,808.1 | 1,772.6 | 101,486 |
| July 23, 2025 | 1,785 | 1,768.3 | 1,768.3 | 1,809.5 | 1,755.7 | 93,395 |
| July 22, 2025 | 1,770.1 | 1,775.7 | 1,775.7 | 1,795 | 1,756.4 | 53,136 |
| July 21, 2025 | 1,754 | 1,768.6 | 1,768.6 | 1,780 | 1,738.2 | 37,378 |
| July 18, 2025 | 1,785 | 1,762.8 | 1,762.8 | 1,799 | 1,746.3 | 80,549 |
| July 17, 2025 | 1,772.1 | 1,776.3 | 1,776.3 | 1,786.1 | 1,760 | 32,615 |
| July 16, 2025 | 1,745.6 | 1,771.9 | 1,771.9 | 1,795 | 1,744.9 | 62,566 |
| July 15, 2025 | 1,746.5 | 1,754.3 | 1,754.3 | 1,780 | 1,732.1 | 62,994 |
| July 14, 2025 | 1,694.3 | 1,746.5 | 1,746.5 | 1,769.9 | 1,694.3 | 183,255 |
| July 11, 2025 | 1,752.4 | 1,709.8 | 1,709.8 | 1,764.7 | 1,701.1 | 106,770 |
| July 10, 2025 | 1,725 | 1,743.9 | 1,743.9 | 1,751.7 | 1,707.4 | 93,015 |
| July 09, 2025 | 1,700 | 1,731.2 | 1,731.2 | 1,742.3 | 1,696.6 | 100,925 |
| July 08, 2025 | 1,730.1 | 1,711 | 1,711 | 1,737.7 | 1,703.2 | 86,372 |
| July 07, 2025 | 1,706.7 | 1,734 | 1,734 | 1,754 | 1,700.2 | 156,510 |
| July 04, 2025 | 1,710 | 1,706.7 | 1,706.7 | 1,716.7 | 1,686.1 | 82,405 |
| July 03, 2025 | 1,619 | 1,718.6 | 1,718.6 | 1,735.9 | 1,610.5 | 458,166 |
| July 02, 2025 | 1,680.1 | 1,631.3 | 1,631.3 | 1,680.1 | 1,620 | 106,002 |
| July 01, 2025 | 1,683 | 1,676.6 | 1,676.6 | 1,692.6 | 1,639.9 | 100,264 |
| June 30, 2025 | 1,691 | 1,683.8 | 1,683.8 | 1,709.8 | 1,646 | 146,874 |
| June 27, 2025 | 1,624 | 1,675.8 | 1,675.8 | 1,699 | 1,608.6 | 533,501 |
| June 26, 2025 | 1,629 | 1,618 | 1,618 | 1,645.6 | 1,610.5 | 75,791 |
| June 25, 2025 | 1,605 | 1,627.9 | 1,627.9 | 1,635.2 | 1,596 | 118,815 |
| June 24, 2025 | 1,625.2 | 1,604.1 | 1,604.1 | 1,628.6 | 1,582.4 | 170,664 |
| June 23, 2025 | 1,601.1 | 1,623.3 | 1,623.3 | 1,637.2 | 1,579.1 | 204,563 |
| June 20, 2025 | 1,739.1 | 1,626.6 | 1,626.6 | 1,760.9 | 1,582.6 | 980,746 |
| June 19, 2025 | 1,767 | 1,735.8 | 1,735.8 | 1,790 | 1,725 | 85,607 |
| June 18, 2025 | 1,788 | 1,780.2 | 1,780.2 | 1,805.4 | 1,770.1 | 86,608 |
| June 17, 2025 | 1,840.1 | 1,787.7 | 1,787.7 | 1,841 | 1,768.1 | 248,243 |
| June 16, 2025 | 1,795 | 1,847.7 | 1,847.7 | 1,900 | 1,760 | 1.1M |
| June 13, 2025 | 1,764.9 | 1,795.1 | 1,795.1 | 1,816.7 | 1,731.6 | 274,234 |
| June 12, 2025 | 1,715.6 | 1,791.1 | 1,791.1 | 1,910 | 1,715.6 | 3.1M |
| June 11, 2025 | 1,691.7 | 1,715.3 | 1,715.3 | 1,725 | 1,683.8 | 147,624 |
| June 10, 2025 | 1,648.5 | 1,691.7 | 1,691.7 | 1,701.5 | 1,636.4 | 231,936 |
| June 09, 2025 | 1,646.9 | 1,636.4 | 1,636.4 | 1,650 | 1,619.1 | 48,633 |
| June 06, 2025 | 1,647.2 | 1,638.3 | 1,638.3 | 1,654.8 | 1,621.1 | 55,564 |
| June 05, 2025 | 1,605 | 1,651.8 | 1,651.8 | 1,658.2 | 1,605 | 137,816 |
| June 04, 2025 | 1,603.7 | 1,605 | 1,605 | 1,620 | 1,585.8 | 91,161 |
| June 03, 2025 | 1,550.1 | 1,603.7 | 1,603.7 | 1,618 | 1,550.1 | 156,689 |
| June 02, 2025 | 1,555 | 1,566.1 | 1,566.1 | 1,585.7 | 1,538.3 | 250,606 |
| May 30, 2025 | 1,618.1 | 1,581.8 | 1,581.8 | 1,618.7 | 1,575.1 | 178,142 |