1,208.90
+24(+2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,201 | 1,208.9 | 1,208.9 | 1,226.1 | 1,199 | 1.59M |
| August 14, 2025 | 1,197.5 | 1,184.9 | 1,184.9 | 1,200.9 | 1,174.7 | 934,905 |
| August 13, 2025 | 1,205.5 | 1,198.8 | 1,198.8 | 1,206.5 | 1,185.3 | 886,544 |
| August 12, 2025 | 1,200 | 1,200.5 | 1,195.5 | 1,208.8 | 1,189.4 | 1.12M |
| August 11, 2025 | 1,187.1 | 1,200 | 1,200 | 1,203.1 | 1,159.6 | 940,884 |
| August 08, 2025 | 1,215.2 | 1,186.1 | 1,186.1 | 1,246 | 1,182.9 | 2.02M |
| August 07, 2025 | 1,197 | 1,220 | 1,220 | 1,225 | 1,193.2 | 1.12M |
| August 06, 2025 | 1,219.4 | 1,202.6 | 1,202.6 | 1,220.6 | 1,188 | 1.17M |
| August 05, 2025 | 1,254.9 | 1,219.4 | 1,219.4 | 1,254.9 | 1,213.4 | 1.44M |
| August 04, 2025 | 1,269.9 | 1,249.4 | 1,249.4 | 1,269.9 | 1,226.2 | 1.76M |
| August 01, 2025 | 1,270 | 1,266.5 | 1,266.5 | 1,290 | 1,257.1 | 1.57M |
| July 31, 2025 | 1,207.3 | 1,259 | 1,259 | 1,265.5 | 1,205.1 | 1.6M |
| July 30, 2025 | 1,215.4 | 1,216.6 | 1,216.6 | 1,220.1 | 1,202.3 | 1.89M |
| July 29, 2025 | 1,214.8 | 1,210.6 | 1,210.6 | 1,215.9 | 1,202.2 | 789,889 |
| July 28, 2025 | 1,215 | 1,215 | 1,215 | 1,236.5 | 1,205.8 | 1.47M |
| July 25, 2025 | 1,224.4 | 1,217.1 | 1,217.1 | 1,224.9 | 1,210.1 | 487,767 |
| July 24, 2025 | 1,233.7 | 1,224.4 | 1,224.4 | 1,239.4 | 1,222 | 604,864 |
| July 23, 2025 | 1,246 | 1,232.5 | 1,232.5 | 1,249.5 | 1,229.1 | 524,821 |
| July 22, 2025 | 1,240.1 | 1,242.4 | 1,242.4 | 1,249.8 | 1,230.2 | 920,681 |
| July 21, 2025 | 1,251.3 | 1,238.7 | 1,238.7 | 1,255.6 | 1,236.4 | 625,660 |
| July 18, 2025 | 1,278.2 | 1,251.3 | 1,251.3 | 1,279.8 | 1,245.8 | 646,598 |
| July 17, 2025 | 1,267.3 | 1,278.2 | 1,278.2 | 1,283 | 1,262.4 | 506,788 |
| July 16, 2025 | 1,270 | 1,264.8 | 1,264.8 | 1,270.1 | 1,253.6 | 922,089 |
| July 15, 2025 | 1,268.3 | 1,270.1 | 1,270.1 | 1,278.3 | 1,261.2 | 856,686 |
| July 14, 2025 | 1,288 | 1,266.6 | 1,266.6 | 1,289.3 | 1,264.3 | 888,983 |
| July 11, 2025 | 1,284.1 | 1,285 | 1,285 | 1,306 | 1,280 | 979,619 |
| July 10, 2025 | 1,290 | 1,286.7 | 1,286.7 | 1,291.6 | 1,282.3 | 650,984 |
| July 09, 2025 | 1,272 | 1,293.8 | 1,293.8 | 1,308 | 1,272 | 1.94M |
| July 08, 2025 | 1,252.5 | 1,277.4 | 1,277.4 | 1,282 | 1,252.2 | 2.39M |
| July 07, 2025 | 1,225.2 | 1,268.4 | 1,268.4 | 1,271.9 | 1,225.2 | 7.79M |
| July 04, 2025 | 1,171.2 | 1,192.9 | 1,192.9 | 1,198.8 | 1,170.1 | 654,700 |
| July 03, 2025 | 1,178.8 | 1,171.2 | 1,171.2 | 1,182 | 1,169.5 | 622,284 |
| July 02, 2025 | 1,168.6 | 1,174.6 | 1,174.6 | 1,182.3 | 1,160.3 | 775,759 |
| July 01, 2025 | 1,181 | 1,168.6 | 1,168.6 | 1,182.6 | 1,162.7 | 539,601 |
| June 30, 2025 | 1,182 | 1,178.4 | 1,178.4 | 1,182.9 | 1,171.2 | 742,606 |
| June 27, 2025 | 1,183 | 1,176.4 | 1,176.4 | 1,186.7 | 1,170 | 3.29M |
| June 26, 2025 | 1,191.1 | 1,184.3 | 1,184.3 | 1,191.3 | 1,172.7 | 790,228 |
| June 25, 2025 | 1,178.5 | 1,185.3 | 1,185.3 | 1,189.2 | 1,170.5 | 1.06M |
| June 24, 2025 | 1,181 | 1,173.8 | 1,173.8 | 1,188.4 | 1,171.9 | 1.16M |
| June 23, 2025 | 1,189 | 1,171 | 1,171 | 1,192.4 | 1,168.1 | 1.75M |
| June 20, 2025 | 1,192.2 | 1,189.4 | 1,189.4 | 1,196.1 | 1,181.1 | 3.63M |
| June 19, 2025 | 1,194.5 | 1,194 | 1,194 | 1,205.8 | 1,187.2 | 698,066 |
| June 18, 2025 | 1,189.9 | 1,196.6 | 1,196.6 | 1,202.3 | 1,181.6 | 988,611 |
| June 17, 2025 | 1,190 | 1,195.6 | 1,195.6 | 1,199.2 | 1,179.2 | 1.4M |
| June 16, 2025 | 1,191 | 1,188 | 1,188 | 1,194.8 | 1,175.3 | 1.44M |
| June 13, 2025 | 1,170 | 1,188.8 | 1,188.8 | 1,194.4 | 1,160 | 952,711 |
| June 12, 2025 | 1,225 | 1,203.9 | 1,203.9 | 1,225.9 | 1,200.1 | 645,386 |
| June 11, 2025 | 1,218.1 | 1,223.8 | 1,223.8 | 1,234 | 1,216 | 893,989 |
| June 10, 2025 | 1,224.5 | 1,213.9 | 1,213.9 | 1,224.5 | 1,209.1 | 585,966 |
| June 09, 2025 | 1,216 | 1,217.6 | 1,217.6 | 1,224.6 | 1,206.7 | 750,227 |
| June 06, 2025 | 1,220 | 1,210.1 | 1,210.1 | 1,221.6 | 1,206.3 | 878,031 |
| June 05, 2025 | 1,234 | 1,214.9 | 1,214.9 | 1,234.5 | 1,210.1 | 1.09M |
| June 04, 2025 | 1,240.1 | 1,227.2 | 1,227.2 | 1,242.1 | 1,220.1 | 683,760 |
| June 03, 2025 | 1,264.1 | 1,238.5 | 1,238.5 | 1,268.7 | 1,235 | 892,994 |
| June 02, 2025 | 1,256.9 | 1,266.1 | 1,266.1 | 1,301.3 | 1,256.9 | 2.57M |
| May 30, 2025 | 1,246.1 | 1,231.4 | 1,231.4 | 1,251.5 | 1,227 | 1.38M |
| May 29, 2025 | 1,260 | 1,246.1 | 1,246.1 | 1,261.9 | 1,224 | 1.47M |
| May 28, 2025 | 1,275 | 1,259 | 1,259 | 1,279.8 | 1,250.5 | 232,166 |
| May 27, 2025 | 1,283.8 | 1,269.6 | 1,269.6 | 1,283.8 | 1,258.8 | 847,346 |
| May 26, 2025 | 1,278.8 | 1,284.5 | 1,284.5 | 1,291.2 | 1,277.1 | 269,355 |