1,287.60
+1.9(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,287 | 1,287.6 | 1,287.6 | 1,306.2 | 1,280 | 93,887 |
| August 21, 2025 | 1,289.9 | 1,285.7 | 1,285.7 | 1,298.9 | 1,278.1 | 117,137 |
| August 20, 2025 | 1,285 | 1,288.2 | 1,288.2 | 1,325 | 1,279.9 | 280,117 |
| August 19, 2025 | 1,275 | 1,284.3 | 1,284.3 | 1,297 | 1,261.6 | 326,340 |
| August 18, 2025 | 1,196.3 | 1,273.9 | 1,273.9 | 1,283 | 1,193 | 938,178 |
| August 14, 2025 | 1,162.1 | 1,181.4 | 1,181.4 | 1,198 | 1,151.1 | 233,762 |
| August 13, 2025 | 1,099 | 1,175.3 | 1,175.3 | 1,220.1 | 1,098.8 | 1.37M |
| August 12, 2025 | 1,094.5 | 1,095.7 | 1,095.7 | 1,106.5 | 1,090 | 23,594 |
| August 11, 2025 | 1,100.5 | 1,093.6 | 1,093.6 | 1,115.1 | 1,078.3 | 40,997 |
| August 08, 2025 | 1,105 | 1,100.6 | 1,100.6 | 1,109.5 | 1,095 | 136,195 |
| August 07, 2025 | 1,137.8 | 1,108.6 | 1,108.6 | 1,142.7 | 1,095 | 158,457 |
| August 06, 2025 | 1,140.1 | 1,137.8 | 1,137.8 | 1,144.9 | 1,130.1 | 80,092 |
| August 05, 2025 | 1,125 | 1,137.9 | 1,137.9 | 1,142 | 1,118.5 | 45,199 |
| August 04, 2025 | 1,119.9 | 1,120.2 | 1,120.2 | 1,124.7 | 1,110.5 | 37,232 |
| August 01, 2025 | 1,147.4 | 1,114.8 | 1,114.8 | 1,147.4 | 1,106.2 | 40,182 |
| July 31, 2025 | 1,137 | 1,147.4 | 1,147.4 | 1,152 | 1,114.2 | 82,751 |
| July 30, 2025 | 1,121 | 1,138.2 | 1,138.2 | 1,141.2 | 1,110.6 | 57,885 |
| July 29, 2025 | 1,130.6 | 1,117.2 | 1,117.2 | 1,130.6 | 1,090.6 | 153,280 |
| July 28, 2025 | 1,128 | 1,130.8 | 1,130.8 | 1,148.5 | 1,118 | 144,822 |
| July 25, 2025 | 1,127 | 1,135.8 | 1,135.8 | 1,140.8 | 1,116.4 | 94,026 |
| July 24, 2025 | 1,129.2 | 1,130.5 | 1,130.5 | 1,137.5 | 1,125.5 | 49,085 |
| July 23, 2025 | 1,148.7 | 1,129.2 | 1,129.2 | 1,148.7 | 1,118 | 89,016 |
| July 22, 2025 | 1,140 | 1,144.4 | 1,144.4 | 1,146.9 | 1,124.5 | 115,328 |
| July 21, 2025 | 1,160.9 | 1,136.3 | 1,136.3 | 1,162.5 | 1,128.7 | 71,035 |
| July 18, 2025 | 1,147 | 1,154.7 | 1,154.7 | 1,158.9 | 1,131 | 110,211 |
| July 17, 2025 | 1,147 | 1,146.8 | 1,146.8 | 1,161 | 1,131.5 | 113,386 |
| July 16, 2025 | 1,128.9 | 1,146.5 | 1,146.5 | 1,184 | 1,121.8 | 908,029 |
| July 15, 2025 | 1,104.9 | 1,121.8 | 1,121.8 | 1,124.5 | 1,090 | 138,950 |
| July 14, 2025 | 1,105.5 | 1,096.7 | 1,096.7 | 1,119 | 1,082 | 116,461 |
| July 11, 2025 | 1,135.2 | 1,095.6 | 1,095.6 | 1,136.2 | 1,092.2 | 111,095 |
| July 10, 2025 | 1,142 | 1,134 | 1,134 | 1,151.4 | 1,130.1 | 67,265 |
| July 09, 2025 | 1,154.1 | 1,146.1 | 1,146.1 | 1,168.9 | 1,143 | 107,415 |
| July 08, 2025 | 1,164 | 1,152.7 | 1,152.7 | 1,169.8 | 1,148 | 75,501 |
| July 07, 2025 | 1,169 | 1,168.7 | 1,168.7 | 1,178 | 1,145 | 172,559 |
| July 04, 2025 | 1,168.9 | 1,165.3 | 1,165.3 | 1,235 | 1,150.1 | 1.18M |
| July 03, 2025 | 1,156.7 | 1,159 | 1,159 | 1,167 | 1,124.5 | 315,280 |
| July 02, 2025 | 1,207.8 | 1,156.1 | 1,156.1 | 1,215.2 | 1,148 | 251,197 |
| July 01, 2025 | 1,248 | 1,206.9 | 1,206.9 | 1,259.2 | 1,200.6 | 143,076 |
| June 30, 2025 | 1,253.2 | 1,246.2 | 1,246.2 | 1,272.5 | 1,238.5 | 100,227 |
| June 27, 2025 | 1,242 | 1,247.5 | 1,247.5 | 1,259.8 | 1,240.3 | 241,310 |
| June 26, 2025 | 1,256 | 1,246.4 | 1,246.4 | 1,260.4 | 1,236.9 | 78,379 |
| June 25, 2025 | 1,256 | 1,247.2 | 1,247.2 | 1,266.4 | 1,234.4 | 105,354 |
| June 24, 2025 | 1,287 | 1,254.9 | 1,254.9 | 1,300.5 | 1,245 | 236,519 |
| June 23, 2025 | 1,340 | 1,280.9 | 1,280.9 | 1,358.3 | 1,275.7 | 292,129 |
| June 20, 2025 | 1,326.2 | 1,348.5 | 1,348.5 | 1,379 | 1,320.8 | 970,050 |
| June 19, 2025 | 1,346 | 1,336.5 | 1,336.5 | 1,380.6 | 1,315 | 270,486 |
| June 18, 2025 | 1,318.9 | 1,352.7 | 1,352.7 | 1,365 | 1,303.7 | 366,766 |
| June 17, 2025 | 1,307 | 1,318.9 | 1,318.9 | 1,335 | 1,291.8 | 185,371 |
| June 16, 2025 | 1,276.5 | 1,303.2 | 1,303.2 | 1,311.7 | 1,242 | 184,008 |
| June 13, 2025 | 1,265.9 | 1,278.1 | 1,278.1 | 1,284.8 | 1,258.2 | 98,078 |
| June 12, 2025 | 1,282.6 | 1,292.5 | 1,292.5 | 1,302.9 | 1,276.1 | 166,869 |
| June 11, 2025 | 1,322.6 | 1,280.1 | 1,280.1 | 1,324.9 | 1,275 | 223,511 |
| June 10, 2025 | 1,348 | 1,322.6 | 1,322.6 | 1,357.8 | 1,315.1 | 197,820 |
| June 09, 2025 | 1,351.6 | 1,357 | 1,357 | 1,386.8 | 1,322 | 1.19M |
| June 06, 2025 | 1,198 | 1,359.5 | 1,359.5 | 1,390 | 1,190 | 5.19M |
| June 05, 2025 | 1,188.2 | 1,190.5 | 1,190.5 | 1,200 | 1,180.6 | 59,298 |
| June 04, 2025 | 1,186 | 1,188.2 | 1,188.2 | 1,199.1 | 1,180 | 57,261 |
| June 03, 2025 | 1,199 | 1,191.8 | 1,191.8 | 1,217.4 | 1,182.2 | 103,225 |
| June 02, 2025 | 1,186 | 1,199 | 1,199 | 1,207 | 1,171.9 | 120,979 |
| May 30, 2025 | 1,175 | 1,184.7 | 1,184.7 | 1,195.7 | 1,156.2 | 2.7M |