2,552.80
-26.9(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,579 | 2,552.8 | 2,552.8 | 2,635.2 | 2,548 | 475,527 |
| August 21, 2025 | 2,570 | 2,579.7 | 2,579.7 | 2,643.5 | 2,545.1 | 699,669 |
| August 20, 2025 | 2,618 | 2,563.8 | 2,563.8 | 2,635.9 | 2,553 | 551,548 |
| August 19, 2025 | 2,664 | 2,602.4 | 2,602.4 | 2,718 | 2,590 | 1.04M |
| August 18, 2025 | 2,629.9 | 2,672.5 | 2,672.5 | 2,679 | 2,611.9 | 691,947 |
| August 14, 2025 | 2,643 | 2,587.9 | 2,587.9 | 2,647 | 2,540.2 | 767,020 |
| August 13, 2025 | 2,526.5 | 2,639.1 | 2,639.1 | 2,649.9 | 2,505 | 1.04M |
| August 12, 2025 | 2,559.9 | 2,509.7 | 2,509.7 | 2,568.3 | 2,486 | 491,328 |
| August 11, 2025 | 2,500 | 2,544 | 2,544 | 2,684.8 | 2,466.1 | 1.67M |
| August 08, 2025 | 2,546 | 2,517.8 | 2,517.8 | 2,602.9 | 2,475 | 1.12M |
| August 07, 2025 | 2,587 | 2,547.1 | 2,547.1 | 2,590 | 2,501 | 424,286 |
| August 06, 2025 | 2,674.9 | 2,595.7 | 2,595.7 | 2,691.9 | 2,581.1 | 524,954 |
| August 05, 2025 | 2,639 | 2,652.6 | 2,652.6 | 2,668 | 2,635 | 446,028 |
| August 04, 2025 | 2,580.3 | 2,624.6 | 2,624.6 | 2,658 | 2,566.1 | 491,693 |
| August 01, 2025 | 2,620 | 2,580.7 | 2,580.7 | 2,621.9 | 2,552.1 | 524,853 |
| July 31, 2025 | 2,519.3 | 2,611.9 | 2,611.9 | 2,642.4 | 2,503.3 | 1.2M |
| July 30, 2025 | 2,506 | 2,555.8 | 2,555.8 | 2,574.9 | 2,500.9 | 535,962 |
| July 29, 2025 | 2,455 | 2,492.8 | 2,492.8 | 2,508 | 2,423.1 | 754,602 |
| July 28, 2025 | 2,555.1 | 2,495 | 2,495 | 2,587.1 | 2,485 | 790,029 |
| July 25, 2025 | 2,617.9 | 2,574.4 | 2,574.4 | 2,640 | 2,562.5 | 574,182 |
| July 24, 2025 | 2,657.9 | 2,617.9 | 2,617.9 | 2,666 | 2,606.8 | 337,751 |
| July 23, 2025 | 2,644.1 | 2,646.7 | 2,646.7 | 2,660.6 | 2,610 | 566,833 |
| July 22, 2025 | 2,609 | 2,626.7 | 2,626.7 | 2,649.8 | 2,581.4 | 639,684 |
| July 21, 2025 | 2,605 | 2,586.2 | 2,586.2 | 2,642.2 | 2,555.1 | 782,730 |
| July 18, 2025 | 2,658 | 2,618.2 | 2,618.2 | 2,712 | 2,588.1 | 1.1M |
| July 17, 2025 | 2,629.9 | 2,646.4 | 2,646.4 | 2,664 | 2,587.4 | 1.23M |
| July 16, 2025 | 2,686 | 2,624.4 | 2,624.4 | 2,686 | 2,620 | 784,648 |
| July 15, 2025 | 2,674.9 | 2,673.4 | 2,673.4 | 2,745 | 2,613.3 | 1.49M |
| July 14, 2025 | 2,793 | 2,669 | 2,669 | 2,798.6 | 2,645.2 | 1.52M |
| July 11, 2025 | 2,894.9 | 2,801.6 | 2,801.6 | 2,905.5 | 2,790 | 908,683 |
| July 10, 2025 | 2,986.7 | 2,896.8 | 2,896.8 | 2,986.7 | 2,880 | 1.13M |
| July 09, 2025 | 2,839.6 | 2,969.6 | 2,969.6 | 2,998.7 | 2,837 | 2.12M |
| July 08, 2025 | 2,890 | 2,833.9 | 2,833.9 | 2,914 | 2,815.9 | 1.03M |
| July 07, 2025 | 2,969.1 | 2,891.9 | 2,891.9 | 2,969.1 | 2,881 | 860,265 |
| July 04, 2025 | 2,955 | 2,969.9 | 2,969.9 | 3,038 | 2,955 | 1.28M |
| July 03, 2025 | 2,973.3 | 2,942.1 | 2,942.1 | 2,989.4 | 2,933.2 | 653,231 |
| July 02, 2025 | 2,997 | 2,972.8 | 2,972.8 | 3,008.9 | 2,935 | 1.06M |
| July 01, 2025 | 3,029.3 | 2,983.2 | 2,983.2 | 3,062.2 | 2,969 | 1.2M |
| June 30, 2025 | 3,044.3 | 3,015.2 | 3,015.2 | 3,059 | 2,995.3 | 1.35M |
| June 27, 2025 | 3,005 | 3,032.6 | 3,032.6 | 3,065 | 2,982.1 | 2.5M |
| June 26, 2025 | 3,027 | 2,990 | 2,982.9 | 3,086.6 | 2,841.7 | 3.89M |
| June 25, 2025 | 3,196 | 3,003.1 | 3,003.1 | 3,209 | 2,985 | 4.43M |
| June 24, 2025 | 3,515 | 3,172.7 | 3,172.7 | 3,524 | 3,151 | 4.94M |
| June 23, 2025 | 3,272 | 3,492.7 | 3,492.7 | 3,538.4 | 3,255 | 4.93M |
| June 20, 2025 | 3,138.9 | 3,287.6 | 3,287.6 | 3,300 | 3,113 | 3.19M |
| June 19, 2025 | 3,212.8 | 3,138.9 | 3,138.9 | 3,279.9 | 3,112.3 | 2.41M |
| June 18, 2025 | 3,187.9 | 3,228.8 | 3,228.8 | 3,286 | 3,112.1 | 3.16M |
| June 17, 2025 | 3,074.9 | 3,173.8 | 3,173.8 | 3,204.4 | 3,045.2 | 2.93M |
| June 16, 2025 | 3,080.4 | 3,068.6 | 3,068.6 | 3,150 | 2,974.2 | 2.54M |
| June 13, 2025 | 2,900 | 3,069.3 | 3,069.3 | 3,158 | 2,888 | 4.78M |
| June 12, 2025 | 3,104 | 2,978.3 | 2,978.3 | 3,161 | 2,965.7 | 2.23M |
| June 11, 2025 | 3,246 | 3,098.6 | 3,098.6 | 3,262.6 | 3,033 | 2.45M |
| June 10, 2025 | 3,283.4 | 3,235.4 | 3,235.4 | 3,312.3 | 3,171.1 | 1.82M |
| June 09, 2025 | 3,340.5 | 3,271.1 | 3,271.1 | 3,418 | 3,216 | 2.89M |
| June 06, 2025 | 3,425 | 3,252.2 | 3,252.2 | 3,480 | 3,197.5 | 3.76M |
| June 05, 2025 | 3,393 | 3,405.5 | 3,405.5 | 3,532.2 | 3,310 | 5.84M |
| June 04, 2025 | 3,186.1 | 3,356.5 | 3,356.5 | 3,465.5 | 3,186.1 | 5.97M |
| June 03, 2025 | 2,970 | 3,150.5 | 3,150.5 | 3,188.7 | 2,963.7 | 3.89M |
| June 02, 2025 | 3,000 | 2,966 | 2,966 | 3,028.4 | 2,873 | 2.07M |
| May 30, 2025 | 3,090 | 3,003.2 | 3,003.2 | 3,105 | 2,925.3 | 4.74M |