1,973.00
-2.8(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,976 | 1,973 | 1,973 | 1,995.1 | 1,953.1 | 162,125 |
| August 14, 2025 | 1,948 | 1,975.8 | 1,975.8 | 1,998 | 1,945 | 208,200 |
| August 13, 2025 | 1,934 | 1,950.2 | 1,932.2 | 1,970 | 1,922 | 202,968 |
| August 12, 2025 | 1,943 | 1,933.4 | 1,915.56 | 1,967 | 1,914.7 | 208,466 |
| August 11, 2025 | 1,934.6 | 1,936.3 | 1,918.43 | 1,945.2 | 1,907.3 | 78,843 |
| August 08, 2025 | 1,957 | 1,934.6 | 1,916.74 | 1,972.5 | 1,929.7 | 152,477 |
| August 07, 2025 | 1,939.8 | 1,957.8 | 1,939.73 | 1,977 | 1,925 | 256,619 |
| August 06, 2025 | 2,020.2 | 1,957.5 | 1,957.5 | 2,089.4 | 1,940.3 | 1.95M |
| August 05, 2025 | 1,982.8 | 1,964.7 | 1,964.7 | 2,012.9 | 1,931 | 148,493 |
| August 04, 2025 | 1,975.7 | 1,982.8 | 1,982.8 | 1,999.4 | 1,950.5 | 111,010 |
| August 01, 2025 | 2,060 | 1,978.5 | 1,978.5 | 2,062 | 1,951.5 | 167,709 |
| July 31, 2025 | 2,000 | 2,064.8 | 2,064.8 | 2,100 | 1,987.1 | 693,215 |
| July 30, 2025 | 2,102 | 2,060.7 | 2,060.7 | 2,130 | 2,050 | 140,485 |
| July 29, 2025 | 2,062.6 | 2,102.1 | 2,102.1 | 2,131 | 2,056 | 375,200 |
| July 28, 2025 | 2,010 | 2,052.4 | 2,052.4 | 2,064 | 2,007.7 | 252,690 |
| July 25, 2025 | 2,025 | 2,018.3 | 2,018.3 | 2,049.9 | 1,993.4 | 242,134 |
| July 24, 2025 | 2,027 | 2,018.1 | 2,018.1 | 2,058.6 | 2,014.1 | 191,641 |
| July 23, 2025 | 1,963 | 2,038 | 2,038 | 2,051 | 1,955 | 645,632 |
| July 22, 2025 | 2,013 | 1,961.8 | 1,961.8 | 2,019 | 1,954.4 | 187,153 |
| July 21, 2025 | 2,030 | 2,013.7 | 2,013.7 | 2,030.3 | 1,950.2 | 854,137 |
| July 18, 2025 | 2,018.1 | 2,000.3 | 2,000.3 | 2,035 | 1,992.1 | 599,204 |
| July 17, 2025 | 1,987.2 | 2,007.7 | 2,007.7 | 2,027 | 1,948 | 1.06M |
| July 16, 2025 | 1,894 | 1,970.9 | 1,970.9 | 2,006.4 | 1,891 | 1.47M |
| July 15, 2025 | 1,899.5 | 1,895.8 | 1,895.8 | 1,923.7 | 1,879.2 | 755,579 |
| July 14, 2025 | 1,869 | 1,889.6 | 1,889.6 | 1,934.4 | 1,861.1 | 515,348 |
| July 11, 2025 | 1,844.1 | 1,859 | 1,859 | 1,882.4 | 1,840.1 | 600,435 |
| July 10, 2025 | 1,874.7 | 1,844.1 | 1,844.1 | 1,878.8 | 1,832.5 | 242,490 |
| July 09, 2025 | 1,885 | 1,877.6 | 1,877.6 | 1,892.4 | 1,869.6 | 226,969 |
| July 08, 2025 | 1,859.7 | 1,888.3 | 1,888.3 | 1,905.6 | 1,859.7 | 552,271 |
| July 07, 2025 | 1,872 | 1,874.8 | 1,874.8 | 1,890.9 | 1,853 | 141,908 |
| July 04, 2025 | 1,873 | 1,872.7 | 1,872.7 | 1,888.8 | 1,858.9 | 129,735 |
| July 03, 2025 | 1,866.8 | 1,874.4 | 1,874.4 | 1,884.8 | 1,850 | 440,458 |
| July 02, 2025 | 1,878.1 | 1,866.8 | 1,866.8 | 1,881 | 1,826.1 | 315,748 |
| July 01, 2025 | 1,842.3 | 1,878 | 1,878 | 1,884.8 | 1,822.4 | 416,957 |
| June 30, 2025 | 1,781.4 | 1,833.6 | 1,833.6 | 1,844 | 1,781.4 | 399,506 |
| June 27, 2025 | 1,789.8 | 1,781.4 | 1,781.4 | 1,801.8 | 1,776 | 301,361 |
| June 26, 2025 | 1,802 | 1,792.3 | 1,792.3 | 1,808.4 | 1,774.5 | 265,664 |
| June 25, 2025 | 1,756.1 | 1,780.3 | 1,780.3 | 1,790.6 | 1,756.1 | 133,488 |
| June 24, 2025 | 1,744 | 1,764.9 | 1,764.9 | 1,800 | 1,742.1 | 214,990 |
| June 23, 2025 | 1,702.5 | 1,744.4 | 1,744.4 | 1,750 | 1,702.1 | 80,498 |
| June 20, 2025 | 1,707.2 | 1,723.4 | 1,723.4 | 1,758.5 | 1,707.2 | 258,764 |
| June 19, 2025 | 1,725.9 | 1,707.2 | 1,707.2 | 1,750 | 1,692.6 | 80,946 |
| June 18, 2025 | 1,743.2 | 1,734.7 | 1,734.7 | 1,748.2 | 1,721 | 84,672 |
| June 17, 2025 | 1,774 | 1,750.6 | 1,750.6 | 1,816.9 | 1,740 | 472,861 |
| June 16, 2025 | 1,692 | 1,770.8 | 1,770.8 | 1,780 | 1,692 | 714,875 |
| June 13, 2025 | 1,630 | 1,689.7 | 1,689.7 | 1,694.5 | 1,629.9 | 88,073 |
| June 12, 2025 | 1,682 | 1,669.4 | 1,669.4 | 1,699.2 | 1,646.1 | 109,120 |
| June 11, 2025 | 1,669.9 | 1,681.8 | 1,681.8 | 1,702 | 1,656.9 | 149,217 |
| June 10, 2025 | 1,652 | 1,664.7 | 1,664.7 | 1,667.3 | 1,645.1 | 142,370 |
| June 09, 2025 | 1,648 | 1,648.4 | 1,648.4 | 1,653.7 | 1,635.2 | 95,768 |
| June 06, 2025 | 1,644 | 1,642 | 1,642 | 1,657.9 | 1,632 | 95,999 |
| June 05, 2025 | 1,614 | 1,633.6 | 1,633.6 | 1,650 | 1,600.1 | 187,594 |
| June 04, 2025 | 1,605 | 1,625.4 | 1,625.4 | 1,638 | 1,588.4 | 112,434 |
| June 03, 2025 | 1,625 | 1,588.9 | 1,588.9 | 1,640 | 1,580 | 119,928 |
| June 02, 2025 | 1,583.7 | 1,611.8 | 1,611.8 | 1,622 | 1,571.1 | 136,208 |
| May 30, 2025 | 1,578.2 | 1,588.6 | 1,588.6 | 1,596.9 | 1,570 | 99,872 |
| May 29, 2025 | 1,526.2 | 1,578.2 | 1,578.2 | 1,612.8 | 1,513.4 | 246,728 |
| May 28, 2025 | 1,529.9 | 1,525.7 | 1,525.7 | 1,535 | 1,516.6 | 43,812 |
| May 27, 2025 | 1,530.5 | 1,527.9 | 1,527.9 | 1,556.4 | 1,515.8 | 117,089 |
| May 26, 2025 | 1,528.3 | 1,527.6 | 1,527.6 | 1,577.9 | 1,512.1 | 63,329 |