1,146.70
+71.4(+6.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,082.1 | 1,146.7 | 1,146.7 | 1,178 | 1,082.1 | 1.58M |
| August 14, 2025 | 1,111 | 1,075.3 | 1,075.3 | 1,120 | 1,068.3 | 333,407 |
| August 13, 2025 | 1,091.6 | 1,109.6 | 1,109.6 | 1,116.8 | 1,048 | 1.21M |
| August 12, 2025 | 1,025 | 1,065.6 | 1,065.6 | 1,082 | 1,015.1 | 1.04M |
| August 11, 2025 | 1,009 | 1,013.2 | 1,013.2 | 1,035 | 995 | 437,816 |
| August 08, 2025 | 1,015 | 1,010 | 1,010 | 1,026.9 | 997 | 205,379 |
| August 07, 2025 | 1,007 | 1,015 | 1,015 | 1,025 | 988.5 | 255,134 |
| August 06, 2025 | 1,005.9 | 1,008.4 | 1,008.4 | 1,029.8 | 999.1 | 240,856 |
| August 05, 2025 | 1,038 | 1,003.3 | 1,003.3 | 1,041.5 | 992.2 | 282,240 |
| August 04, 2025 | 1,002.4 | 1,029 | 1,029 | 1,061 | 1,002.4 | 637,852 |
| August 01, 2025 | 1,031 | 1,002.4 | 1,002.4 | 1,044 | 995.4 | 279,612 |
| July 31, 2025 | 1,010 | 1,037.25 | 1,037.25 | 1,048 | 992.4 | 318,280 |
| July 30, 2025 | 1,034 | 1,049.85 | 1,049.85 | 1,054 | 1,005 | 716,722 |
| July 29, 2025 | 983.9 | 1,026.1 | 1,026.1 | 1,031.95 | 955.1 | 448,599 |
| July 28, 2025 | 997.8 | 984.3 | 984.3 | 1,014 | 972.1 | 239,334 |
| July 25, 2025 | 991.05 | 992.8 | 992.8 | 1,011.75 | 982.55 | 249,859 |
| July 24, 2025 | 1,010 | 992 | 992 | 1,015.9 | 987.3 | 191,040 |
| July 23, 2025 | 990 | 1,005.35 | 1,005.35 | 1,020 | 980.55 | 483,076 |
| July 22, 2025 | 990 | 985.45 | 985.45 | 1,048.8 | 981.2 | 1.11M |
| July 21, 2025 | 1,010.05 | 979.9 | 979.9 | 1,015 | 951.55 | 777,932 |
| July 18, 2025 | 1,031 | 1,015.35 | 1,015.35 | 1,047.3 | 1,008.3 | 365,538 |
| July 17, 2025 | 1,051.2 | 1,034.7 | 1,034.7 | 1,062 | 1,022.5 | 447,545 |
| July 16, 2025 | 1,090 | 1,051.3 | 1,051.3 | 1,090 | 1,003.6 | 1.13M |
| July 15, 2025 | 1,100 | 1,093.5 | 1,093.5 | 1,122 | 1,084.45 | 563,104 |
| July 14, 2025 | 1,082 | 1,110.05 | 1,110.05 | 1,120 | 1,032.9 | 856,222 |
| July 11, 2025 | 1,076 | 1,083.2 | 1,083.2 | 1,092 | 1,050.05 | 739,487 |
| July 10, 2025 | 1,029.8 | 1,076 | 1,076 | 1,084 | 1,019.15 | 1.14M |
| July 09, 2025 | 992 | 1,028.75 | 1,028.75 | 1,047.7 | 969.2 | 1.26M |
| July 08, 2025 | 923.05 | 989.9 | 989.9 | 1,013.5 | 919.05 | 1.87M |
| July 07, 2025 | 946.95 | 921.4 | 921.4 | 952.1 | 903.5 | 454,896 |
| July 04, 2025 | 949.5 | 951.65 | 951.65 | 960 | 930 | 600,469 |
| July 03, 2025 | 943.95 | 949.5 | 949.5 | 956 | 908.15 | 2.44M |
| July 02, 2025 | 1,011.3 | 976.2 | 976.2 | 1,011.3 | 906 | 2.97M |
| July 01, 2025 | 842.75 | 842.75 | 842.75 | 842.75 | 842.75 | 423,109 |
| June 30, 2025 | 669.8 | 702.3 | 702.3 | 706.8 | 667.55 | 1.63M |
| June 27, 2025 | 663 | 668.7 | 668.7 | 673 | 658 | 358,249 |
| June 26, 2025 | 644.7 | 659.8 | 659.8 | 690 | 644.7 | 2.56M |
| June 25, 2025 | 607.85 | 637.3 | 637.3 | 640 | 606.8 | 408,724 |
| June 24, 2025 | 600 | 603.15 | 603.15 | 607 | 595.25 | 202,246 |
| June 23, 2025 | 589 | 592.2 | 592.2 | 595.15 | 582.2 | 196,751 |
| June 20, 2025 | 596.5 | 593.25 | 593.25 | 601.9 | 587.15 | 155,224 |
| June 19, 2025 | 601.2 | 592.2 | 592.2 | 611.1 | 587.35 | 245,848 |
| June 18, 2025 | 599.95 | 609.3 | 609.3 | 630.9 | 597.5 | 867,656 |
| June 17, 2025 | 611.95 | 596.5 | 596.5 | 614.7 | 595 | 149,405 |
| June 16, 2025 | 609.5 | 609.2 | 609.2 | 620 | 594.5 | 193,696 |
| June 13, 2025 | 608.1 | 610.7 | 610.7 | 617.8 | 605.25 | 197,592 |
| June 12, 2025 | 639 | 620.85 | 620.85 | 643.15 | 617.1 | 232,552 |
| June 11, 2025 | 645 | 639.3 | 639.3 | 647 | 632.65 | 132,802 |
| June 10, 2025 | 631.25 | 644.05 | 644.05 | 648.25 | 631.2 | 244,510 |
| June 09, 2025 | 639.95 | 631.05 | 631.05 | 645 | 630.05 | 237,395 |
| June 06, 2025 | 635 | 635.9 | 635.9 | 643.9 | 628 | 200,621 |
| June 05, 2025 | 654.8 | 638.9 | 638.9 | 659.95 | 635.05 | 431,303 |
| June 04, 2025 | 656.35 | 650.9 | 650.9 | 661.6 | 649 | 196,756 |
| June 03, 2025 | 663.95 | 650.75 | 650.75 | 663.95 | 646 | 288,117 |
| June 02, 2025 | 662 | 659.1 | 659.1 | 669.9 | 645.55 | 350,511 |
| May 30, 2025 | 640.4 | 658.55 | 658.55 | 662.8 | 638.55 | 433,095 |
| May 29, 2025 | 647.2 | 637.8 | 637.8 | 658.2 | 635.6 | 213,616 |
| May 28, 2025 | 651.8 | 647.2 | 647.2 | 652.75 | 638.9 | 258,757 |
| May 27, 2025 | 656.2 | 648.75 | 648.75 | 658.9 | 645 | 186,284 |
| May 26, 2025 | 641.95 | 653 | 653 | 656 | 633.05 | 464,573 |