1,981.00
+149.4(+8.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,881 | 1,981 | 1,981 | 2,005 | 1,861 | 140,963 |
| August 14, 2025 | 1,851.5 | 1,831.6 | 1,831.6 | 1,895 | 1,815 | 41,437 |
| August 13, 2025 | 1,837.7 | 1,851.5 | 1,851.5 | 1,870 | 1,829.6 | 47,493 |
| August 12, 2025 | 1,823.3 | 1,809.4 | 1,809.4 | 1,834 | 1,802.5 | 17,997 |
| August 11, 2025 | 1,816.2 | 1,813.8 | 1,813.8 | 1,828.6 | 1,794 | 25,288 |
| August 08, 2025 | 1,859 | 1,807.2 | 1,807.2 | 1,859 | 1,800 | 22,368 |
| August 07, 2025 | 1,875 | 1,849.7 | 1,849.7 | 1,891 | 1,839.8 | 29,065 |
| August 06, 2025 | 1,876.4 | 1,889.2 | 1,889.2 | 1,900.3 | 1,829 | 35,717 |
| August 05, 2025 | 1,932.9 | 1,876.4 | 1,876.4 | 1,934.7 | 1,867.6 | 24,438 |
| August 04, 2025 | 1,913.7 | 1,932.9 | 1,932.9 | 1,958 | 1,896.2 | 32,950 |
| August 01, 2025 | 1,906.3 | 1,913.7 | 1,913.7 | 1,939 | 1,905.6 | 24,112 |
| July 31, 2025 | 1,915 | 1,923.7 | 1,923.7 | 1,973.6 | 1,881 | 74,535 |
| July 30, 2025 | 1,959 | 1,975 | 1,975 | 1,985 | 1,942 | 30,064 |
| July 29, 2025 | 1,935.1 | 1,944.4 | 1,944.4 | 1,962.6 | 1,911 | 31,170 |
| July 28, 2025 | 1,973.2 | 1,952.8 | 1,952.8 | 2,004 | 1,904.2 | 68,844 |
| July 25, 2025 | 2,011.6 | 1,986.7 | 1,986.7 | 2,019.9 | 1,972.4 | 54,079 |
| July 24, 2025 | 1,991 | 2,011.6 | 2,011.6 | 2,018.8 | 1,982 | 47,999 |
| July 23, 2025 | 2,035.4 | 2,010.4 | 1,980.4 | 2,035.4 | 1,986.6 | 47,888 |
| July 22, 2025 | 2,031 | 2,025.2 | 1,994.98 | 2,032.5 | 1,998.1 | 38,037 |
| July 21, 2025 | 2,026.9 | 2,021.9 | 1,991.73 | 2,031.7 | 1,985 | 52,305 |
| July 18, 2025 | 2,016.7 | 2,001.3 | 2,001.3 | 2,026.7 | 1,980.1 | 41,568 |
| July 17, 2025 | 1,960.4 | 2,016.6 | 2,016.6 | 2,055 | 1,945.5 | 333,455 |
| July 16, 2025 | 1,978.8 | 1,944.8 | 1,944.8 | 2,024.9 | 1,941 | 129,018 |
| July 15, 2025 | 1,946.3 | 1,972.8 | 1,972.8 | 1,987 | 1,942.1 | 45,061 |
| July 14, 2025 | 1,913.7 | 1,928 | 1,928 | 1,954.1 | 1,890 | 38,754 |
| July 11, 2025 | 1,939 | 1,913.7 | 1,913.7 | 1,943.9 | 1,890.1 | 30,263 |
| July 10, 2025 | 1,940.7 | 1,940.7 | 1,940.7 | 1,984 | 1,905.1 | 52,975 |
| July 09, 2025 | 1,930.9 | 1,935.7 | 1,935.7 | 1,954 | 1,921.1 | 21,983 |
| July 08, 2025 | 1,975.3 | 1,925.3 | 1,925.3 | 1,990 | 1,905.3 | 53,485 |
| July 07, 2025 | 1,969.6 | 1,975.2 | 1,975.2 | 1,999 | 1,946 | 39,968 |
| July 04, 2025 | 1,965.8 | 1,969.5 | 1,969.5 | 1,976.9 | 1,936.4 | 37,464 |
| July 03, 2025 | 1,933 | 1,956 | 1,956 | 1,999.9 | 1,920.5 | 122,895 |
| July 02, 2025 | 1,947.9 | 1,923.3 | 1,923.3 | 1,999 | 1,893.6 | 127,425 |
| July 01, 2025 | 1,954 | 1,938.2 | 1,938.2 | 1,958.1 | 1,901.5 | 54,864 |
| June 30, 2025 | 1,843.1 | 1,926.5 | 1,926.5 | 1,960 | 1,834.6 | 157,160 |
| June 27, 2025 | 1,834 | 1,833.9 | 1,833.9 | 1,859 | 1,814.5 | 39,459 |
| June 26, 2025 | 1,877.9 | 1,817.3 | 1,817.3 | 1,878.4 | 1,811 | 51,091 |
| June 25, 2025 | 1,851.9 | 1,874.1 | 1,874.1 | 1,900 | 1,851.3 | 36,665 |
| June 24, 2025 | 1,865 | 1,842.9 | 1,842.9 | 1,880.6 | 1,837.9 | 23,933 |
| June 23, 2025 | 1,863 | 1,843.3 | 1,843.3 | 1,898.3 | 1,835.2 | 37,475 |
| June 20, 2025 | 1,881.3 | 1,888.8 | 1,888.8 | 1,900 | 1,871.2 | 31,552 |
| June 19, 2025 | 1,928 | 1,901.2 | 1,901.2 | 1,947.4 | 1,892.2 | 40,954 |
| June 18, 2025 | 1,930 | 1,926.3 | 1,926.3 | 1,974 | 1,913.6 | 62,199 |
| June 17, 2025 | 1,950 | 1,913.5 | 1,913.5 | 1,970 | 1,905.2 | 50,768 |
| June 16, 2025 | 1,890 | 1,944.5 | 1,944.5 | 1,960 | 1,860.1 | 88,065 |
| June 13, 2025 | 1,830 | 1,892.3 | 1,892.3 | 1,899.8 | 1,822.3 | 32,440 |
| June 12, 2025 | 1,881.6 | 1,879.3 | 1,879.3 | 1,909.9 | 1,874.4 | 47,410 |
| June 11, 2025 | 1,898.2 | 1,898.9 | 1,898.9 | 1,925 | 1,870.3 | 38,311 |
| June 10, 2025 | 1,900 | 1,898.1 | 1,898.1 | 1,915.1 | 1,877 | 47,064 |
| June 09, 2025 | 1,899.8 | 1,892.3 | 1,892.3 | 1,926 | 1,878.5 | 72,702 |
| June 06, 2025 | 1,871 | 1,881.2 | 1,881.2 | 1,906 | 1,865.1 | 96,532 |
| June 05, 2025 | 1,853.3 | 1,866.7 | 1,866.7 | 1,902 | 1,853.3 | 104,763 |
| June 04, 2025 | 1,843 | 1,850.1 | 1,850.1 | 1,888 | 1,835 | 165,120 |
| June 03, 2025 | 1,760 | 1,844.5 | 1,844.5 | 1,882.2 | 1,738.1 | 627,342 |
| June 02, 2025 | 1,641.9 | 1,743.6 | 1,743.6 | 1,769.9 | 1,641.9 | 620,045 |
| May 30, 2025 | 1,609.4 | 1,593.3 | 1,593.3 | 1,622.4 | 1,580 | 209,822 |
| May 29, 2025 | 1,630 | 1,601.3 | 1,601.3 | 1,633 | 1,595.3 | 53,843 |
| May 28, 2025 | 1,618.3 | 1,618 | 1,618 | 1,625 | 1,591.1 | 39,463 |
| May 27, 2025 | 1,634.8 | 1,609.8 | 1,609.8 | 1,637.9 | 1,602 | 209,891 |
| May 26, 2025 | 1,609.5 | 1,618.9 | 1,618.9 | 1,644.5 | 1,600.6 | 65,170 |