1,727.40
-6.6(-0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,734 | 1,727.4 | 1,727.4 | 1,745 | 1,718.7 | 157,491 |
| August 21, 2025 | 1,732.1 | 1,734 | 1,734 | 1,753.2 | 1,730.6 | 237,690 |
| August 20, 2025 | 1,750.1 | 1,725 | 1,725 | 1,765.9 | 1,722.6 | 142,050 |
| August 19, 2025 | 1,739.2 | 1,750.1 | 1,750.1 | 1,756.9 | 1,732.2 | 227,864 |
| August 18, 2025 | 1,800 | 1,740.8 | 1,740.8 | 1,805 | 1,726.3 | 326,888 |
| August 14, 2025 | 1,790 | 1,784.7 | 1,784.7 | 1,800 | 1,777 | 96,560 |
| August 13, 2025 | 1,797.9 | 1,788.5 | 1,788.5 | 1,821 | 1,781 | 165,299 |
| August 12, 2025 | 1,790 | 1,781.8 | 1,781.8 | 1,807.2 | 1,775 | 121,503 |
| August 11, 2025 | 1,790 | 1,796 | 1,796 | 1,816.9 | 1,766 | 132,493 |
| August 08, 2025 | 1,837 | 1,778.3 | 1,778.3 | 1,848 | 1,765 | 218,216 |
| August 07, 2025 | 1,780 | 1,839.4 | 1,839.4 | 1,858.9 | 1,761.6 | 262,553 |
| August 06, 2025 | 1,784.4 | 1,789.2 | 1,789.2 | 1,800 | 1,757.9 | 257,879 |
| August 05, 2025 | 1,800 | 1,777.5 | 1,777.5 | 1,809.6 | 1,771.2 | 168,789 |
| August 04, 2025 | 1,804.6 | 1,804.8 | 1,804.8 | 1,826.2 | 1,767 | 131,335 |
| August 01, 2025 | 1,885 | 1,790.3 | 1,790.3 | 1,887.4 | 1,784.1 | 323,033 |
| July 31, 2025 | 1,888.5 | 1,873.5 | 1,873.5 | 1,897.7 | 1,861 | 175,783 |
| July 30, 2025 | 1,882.3 | 1,898 | 1,898 | 1,949 | 1,862.1 | 874,077 |
| July 29, 2025 | 1,830 | 1,867.4 | 1,867.4 | 1,884.9 | 1,815.1 | 531,020 |
| July 28, 2025 | 1,888 | 1,815 | 1,815 | 1,888 | 1,803 | 340,934 |
| July 25, 2025 | 1,821 | 1,886.6 | 1,886.6 | 1,897.6 | 1,812.9 | 1.23M |
| July 24, 2025 | 1,735.2 | 1,812.9 | 1,812.9 | 1,824.5 | 1,735.2 | 1.33M |
| July 23, 2025 | 1,733.2 | 1,725 | 1,725 | 1,736.8 | 1,720 | 108,034 |
| July 22, 2025 | 1,722 | 1,724.1 | 1,724.1 | 1,744.9 | 1,703 | 157,413 |
| July 21, 2025 | 1,730 | 1,713.3 | 1,713.3 | 1,744.9 | 1,708 | 187,640 |
| July 18, 2025 | 1,740.8 | 1,722.7 | 1,722.7 | 1,740.8 | 1,705 | 160,744 |
| July 17, 2025 | 1,725.9 | 1,727.3 | 1,727.3 | 1,737.7 | 1,717 | 121,378 |
| July 16, 2025 | 1,719.3 | 1,722.8 | 1,722.8 | 1,738.4 | 1,718.1 | 150,580 |
| July 15, 2025 | 1,730 | 1,724.1 | 1,724.1 | 1,752.5 | 1,718.6 | 235,058 |
| July 14, 2025 | 1,739.9 | 1,730 | 1,730 | 1,754.9 | 1,711 | 191,839 |
| July 11, 2025 | 1,773.1 | 1,738.7 | 1,738.7 | 1,796.1 | 1,733.5 | 171,280 |
| July 10, 2025 | 1,799 | 1,776 | 1,776 | 1,809.4 | 1,765 | 148,452 |
| July 09, 2025 | 1,804.2 | 1,792.6 | 1,792.6 | 1,818.1 | 1,788 | 116,900 |
| July 08, 2025 | 1,842.8 | 1,804.2 | 1,804.2 | 1,859.5 | 1,787.3 | 164,920 |
| July 07, 2025 | 1,855 | 1,836.7 | 1,836.7 | 1,864.4 | 1,818.4 | 131,850 |
| July 04, 2025 | 1,846.3 | 1,855 | 1,855 | 1,871 | 1,840.8 | 182,289 |
| July 03, 2025 | 1,859.6 | 1,844.5 | 1,844.5 | 1,879.9 | 1,840 | 119,542 |
| July 02, 2025 | 1,860 | 1,859.5 | 1,859.5 | 1,874.9 | 1,836.6 | 187,939 |
| July 01, 2025 | 1,885 | 1,847.5 | 1,847.5 | 1,893.7 | 1,842 | 187,927 |
| June 30, 2025 | 1,887 | 1,880.7 | 1,880.7 | 1,909.9 | 1,845.8 | 367,371 |
| June 27, 2025 | 1,830 | 1,878.7 | 1,878.7 | 1,883.5 | 1,814 | 626,092 |
| June 26, 2025 | 1,783.7 | 1,809.2 | 1,809.2 | 1,819 | 1,758.4 | 297,932 |
| June 25, 2025 | 1,751.9 | 1,764.3 | 1,764.3 | 1,848.8 | 1,751.9 | 1.53M |
| June 24, 2025 | 1,712 | 1,727.6 | 1,727.6 | 1,739.6 | 1,694.2 | 475,804 |
| June 23, 2025 | 1,668 | 1,684 | 1,684 | 1,696 | 1,645.8 | 200,164 |
| June 20, 2025 | 1,653.5 | 1,674.6 | 1,674.6 | 1,685.7 | 1,637.4 | 329,038 |
| June 19, 2025 | 1,682.8 | 1,650 | 1,650 | 1,705 | 1,643.5 | 290,085 |
| June 18, 2025 | 1,680 | 1,679.5 | 1,679.5 | 1,714 | 1,661 | 321,590 |
| June 17, 2025 | 1,742 | 1,679.7 | 1,679.7 | 1,747.6 | 1,676.8 | 385,585 |
| June 16, 2025 | 1,758 | 1,738 | 1,738 | 1,779 | 1,710.6 | 383,111 |
| June 13, 2025 | 1,769.5 | 1,755.5 | 1,755.5 | 1,788.3 | 1,752 | 188,131 |
| June 12, 2025 | 1,829.9 | 1,800.9 | 1,800.9 | 1,845.3 | 1,785.1 | 180,202 |
| June 11, 2025 | 1,850.6 | 1,829.6 | 1,829.6 | 1,861.7 | 1,827 | 133,548 |
| June 10, 2025 | 1,863 | 1,850.6 | 1,850.6 | 1,863 | 1,837.7 | 192,022 |
| June 09, 2025 | 1,907.1 | 1,850 | 1,850 | 1,907.1 | 1,845 | 277,892 |
| June 06, 2025 | 1,834.9 | 1,880.6 | 1,880.6 | 1,910 | 1,822 | 503,252 |
| June 05, 2025 | 1,852 | 1,830.6 | 1,830.6 | 1,859.2 | 1,825 | 243,229 |
| June 04, 2025 | 1,866 | 1,851.3 | 1,851.3 | 1,876.5 | 1,838.1 | 193,375 |
| June 03, 2025 | 1,863 | 1,851.6 | 1,851.6 | 1,937.9 | 1,838.9 | 554,040 |
| June 02, 2025 | 1,831 | 1,855.8 | 1,855.8 | 1,864.9 | 1,819.6 | 205,415 |
| May 30, 2025 | 1,876.8 | 1,829.9 | 1,829.9 | 1,901 | 1,818 | 289,466 |