1,480.00
+12.1(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,478.5 | 1,480 | 1,480 | 1,508 | 1,465 | 26,861 |
| August 14, 2025 | 1,474.5 | 1,467.9 | 1,467.9 | 1,490 | 1,465 | 40,099 |
| August 13, 2025 | 1,483.8 | 1,474.5 | 1,474.5 | 1,500 | 1,471 | 77,846 |
| August 12, 2025 | 1,491.2 | 1,489.9 | 1,489.9 | 1,498.4 | 1,475.8 | 41,046 |
| August 11, 2025 | 1,456.1 | 1,491.2 | 1,491.2 | 1,499.9 | 1,448.6 | 35,603 |
| August 08, 2025 | 1,488 | 1,468 | 1,468 | 1,494 | 1,460 | 55,068 |
| August 07, 2025 | 1,469.3 | 1,495.1 | 1,495.1 | 1,499 | 1,465 | 34,720 |
| August 06, 2025 | 1,505.1 | 1,487.6 | 1,487.6 | 1,519.4 | 1,481 | 83,979 |
| August 05, 2025 | 1,509 | 1,512.4 | 1,512.4 | 1,526.7 | 1,495 | 109,269 |
| August 04, 2025 | 1,522 | 1,500 | 1,500 | 1,525.4 | 1,495.9 | 101,216 |
| August 01, 2025 | 1,540.4 | 1,527.3 | 1,527.3 | 1,558.5 | 1,520 | 16,286 |
| July 31, 2025 | 1,562 | 1,540.4 | 1,540.4 | 1,566.6 | 1,535 | 59,196 |
| July 30, 2025 | 1,581 | 1,567.4 | 1,567.4 | 1,599.9 | 1,547 | 85,888 |
| July 29, 2025 | 1,610 | 1,570 | 1,570 | 1,610 | 1,565 | 67,388 |
| July 28, 2025 | 1,630.1 | 1,610.3 | 1,610.3 | 1,659.5 | 1,566.1 | 107,214 |
| July 25, 2025 | 1,773 | 1,643.1 | 1,643.1 | 1,773 | 1,632 | 109,843 |
| July 24, 2025 | 1,764.8 | 1,760.5 | 1,760.5 | 1,780.3 | 1,752.3 | 17,270 |
| July 23, 2025 | 1,773.8 | 1,758.6 | 1,758.6 | 1,776 | 1,749.3 | 23,243 |
| July 22, 2025 | 1,780 | 1,773.8 | 1,773.8 | 1,799 | 1,770 | 18,512 |
| July 21, 2025 | 1,800 | 1,794.2 | 1,794.2 | 1,808.8 | 1,775.9 | 38,946 |
| July 18, 2025 | 1,814.3 | 1,785.7 | 1,785.7 | 1,842 | 1,775 | 23,647 |
| July 17, 2025 | 1,778 | 1,808.9 | 1,808.9 | 1,819 | 1,767.1 | 37,863 |
| July 16, 2025 | 1,740 | 1,777.4 | 1,777.4 | 1,799 | 1,728.1 | 40,601 |
| July 15, 2025 | 1,715.2 | 1,739 | 1,739 | 1,745 | 1,707 | 99,999 |
| July 14, 2025 | 1,714.4 | 1,726.2 | 1,709.2 | 1,737.2 | 1,710.1 | 38,554 |
| July 11, 2025 | 1,739.9 | 1,707.7 | 1,690.88 | 1,745.4 | 1,702.5 | 45,961 |
| July 10, 2025 | 1,746.5 | 1,739.9 | 1,722.77 | 1,752.8 | 1,727.1 | 16,698 |
| July 09, 2025 | 1,757.7 | 1,736.2 | 1,719.1 | 1,764.3 | 1,728.1 | 18,331 |
| July 08, 2025 | 1,738 | 1,757.7 | 1,740.39 | 1,766 | 1,725.7 | 40,160 |
| July 07, 2025 | 1,738 | 1,738 | 1,720.88 | 1,754.5 | 1,718 | 13,940 |
| July 04, 2025 | 1,789.5 | 1,744 | 1,726.82 | 1,789.5 | 1,727.5 | 33,551 |
| July 03, 2025 | 1,730.5 | 1,782 | 1,782 | 1,797.7 | 1,723.9 | 68,920 |
| July 02, 2025 | 1,731.4 | 1,736.1 | 1,736.1 | 1,743 | 1,707.1 | 120,363 |
| July 01, 2025 | 1,739.2 | 1,721.7 | 1,721.7 | 1,739.2 | 1,697.7 | 421,768 |
| June 30, 2025 | 1,688.7 | 1,729.2 | 1,729.2 | 1,739.1 | 1,688.7 | 30,479 |
| June 27, 2025 | 1,723.8 | 1,688.6 | 1,688.6 | 1,723.8 | 1,680.1 | 96,500 |
| June 26, 2025 | 1,710 | 1,718 | 1,718 | 1,732 | 1,685 | 37,548 |
| June 25, 2025 | 1,649.1 | 1,709.9 | 1,709.9 | 1,717 | 1,644 | 36,311 |
| June 24, 2025 | 1,647 | 1,649.1 | 1,649.1 | 1,662 | 1,630 | 20,514 |
| June 23, 2025 | 1,655.2 | 1,635.5 | 1,635.5 | 1,655.6 | 1,613.8 | 24,269 |
| June 20, 2025 | 1,611 | 1,655 | 1,655 | 1,669.5 | 1,611 | 30,162 |
| June 19, 2025 | 1,700 | 1,621.7 | 1,621.7 | 1,700 | 1,596.6 | 78,208 |
| June 18, 2025 | 1,744.4 | 1,698.8 | 1,698.8 | 1,747.7 | 1,690.7 | 25,909 |
| June 17, 2025 | 1,746.1 | 1,739.9 | 1,739.9 | 1,750 | 1,730.3 | 8,522 |
| June 16, 2025 | 1,772 | 1,747.7 | 1,747.7 | 1,781.6 | 1,730.1 | 26,306 |
| June 13, 2025 | 1,782.5 | 1,781.1 | 1,781.1 | 1,810.7 | 1,760.4 | 29,485 |
| June 12, 2025 | 1,810 | 1,823.7 | 1,823.7 | 1,838.8 | 1,791.2 | 47,388 |
| June 11, 2025 | 1,808.4 | 1,802.2 | 1,802.2 | 1,814 | 1,790.5 | 244,102 |
| June 10, 2025 | 1,842.5 | 1,807.8 | 1,807.8 | 1,842.5 | 1,800 | 28,989 |
| June 09, 2025 | 1,844.8 | 1,833.3 | 1,833.3 | 1,852.5 | 1,816.6 | 19,667 |
| June 06, 2025 | 1,855 | 1,841.8 | 1,841.8 | 1,861.9 | 1,825.6 | 22,398 |
| June 05, 2025 | 1,819.2 | 1,844 | 1,844 | 1,884 | 1,810.3 | 59,160 |
| June 04, 2025 | 1,808 | 1,807.3 | 1,807.3 | 1,814.9 | 1,781.1 | 21,862 |
| June 03, 2025 | 1,789.8 | 1,796.9 | 1,796.9 | 1,810 | 1,772.3 | 43,429 |
| June 02, 2025 | 1,796.6 | 1,773 | 1,773 | 1,804 | 1,760 | 23,041 |
| May 30, 2025 | 1,790.5 | 1,796.6 | 1,796.6 | 1,818 | 1,743.7 | 93,147 |
| May 29, 2025 | 1,806.5 | 1,780.2 | 1,780.2 | 1,806.5 | 1,770 | 15,480 |
| May 28, 2025 | 1,786.3 | 1,796.2 | 1,796.2 | 1,824 | 1,781.6 | 44,189 |
| May 27, 2025 | 1,759 | 1,786.3 | 1,786.3 | 1,798.9 | 1,751.2 | 106,269 |
| May 26, 2025 | 1,770 | 1,752.8 | 1,752.8 | 1,784.2 | 1,746.5 | 28,452 |