1,552.60
+73.4(+4.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,525 | 1,552.6 | 1,552.6 | 1,582 | 1,524.6 | 1.5M |
| August 14, 2025 | 1,467.4 | 1,479.2 | 1,479.2 | 1,494.9 | 1,463.1 | 861,842 |
| August 13, 2025 | 1,468 | 1,465.9 | 1,465.9 | 1,477.4 | 1,459 | 557,221 |
| August 12, 2025 | 1,480.4 | 1,464.8 | 1,464.8 | 1,482 | 1,452.5 | 1.08M |
| August 11, 2025 | 1,490 | 1,474.2 | 1,474.2 | 1,490 | 1,451.4 | 1.45M |
| August 08, 2025 | 1,504.7 | 1,491.6 | 1,491.6 | 1,506.8 | 1,484.1 | 716,786 |
| August 07, 2025 | 1,479.9 | 1,494.7 | 1,494.7 | 1,503.7 | 1,472.8 | 822,755 |
| August 06, 2025 | 1,502 | 1,488.7 | 1,488.7 | 1,507.5 | 1,477.4 | 881,779 |
| August 05, 2025 | 1,508.6 | 1,502.8 | 1,502.8 | 1,516.4 | 1,495 | 494,319 |
| August 04, 2025 | 1,482.6 | 1,508.6 | 1,508.6 | 1,511.8 | 1,472.2 | 418,757 |
| August 01, 2025 | 1,500.6 | 1,482.6 | 1,482.6 | 1,501.4 | 1,476 | 721,140 |
| July 31, 2025 | 1,510 | 1,500.6 | 1,500.6 | 1,535 | 1,496.7 | 705,250 |
| July 30, 2025 | 1,512.9 | 1,528 | 1,528 | 1,532.4 | 1,506 | 704,672 |
| July 29, 2025 | 1,507.1 | 1,510.3 | 1,510.3 | 1,517 | 1,491.3 | 728,746 |
| July 28, 2025 | 1,523.9 | 1,507.8 | 1,507.8 | 1,534.4 | 1,493.4 | 756,595 |
| July 25, 2025 | 1,552.2 | 1,523.6 | 1,523.6 | 1,553.5 | 1,518.4 | 942,201 |
| July 24, 2025 | 1,572.7 | 1,552.2 | 1,552.2 | 1,574.2 | 1,545.6 | 935,752 |
| July 23, 2025 | 1,583 | 1,572.7 | 1,572.7 | 1,583.5 | 1,547.9 | 1.66M |
| July 22, 2025 | 1,555 | 1,578.6 | 1,578.6 | 1,583.6 | 1,515.1 | 5.09M |
| July 21, 2025 | 1,515 | 1,531.6 | 1,531.6 | 1,537 | 1,511.6 | 847,973 |
| July 18, 2025 | 1,536 | 1,518.5 | 1,518.5 | 1,547.5 | 1,515 | 1.34M |
| July 17, 2025 | 1,525 | 1,532.6 | 1,532.6 | 1,537 | 1,522.3 | 1.5M |
| July 16, 2025 | 1,537.1 | 1,525 | 1,525 | 1,539.4 | 1,520.1 | 755,182 |
| July 15, 2025 | 1,523 | 1,538 | 1,538 | 1,541 | 1,522.6 | 705,444 |
| July 14, 2025 | 1,521.5 | 1,526.4 | 1,526.4 | 1,534.7 | 1,513 | 981,425 |
| July 11, 2025 | 1,535 | 1,527.8 | 1,527.8 | 1,535.5 | 1,519.5 | 1.69M |
| July 10, 2025 | 1,519.9 | 1,529.7 | 1,529.7 | 1,531.9 | 1,513 | 736,380 |
| July 09, 2025 | 1,534 | 1,523.7 | 1,523.7 | 1,537.9 | 1,511.1 | 888,113 |
| July 08, 2025 | 1,541 | 1,532.1 | 1,532.1 | 1,541.6 | 1,514 | 890,061 |
| July 07, 2025 | 1,581.7 | 1,537.6 | 1,537.6 | 1,593.5 | 1,526.6 | 1.11M |
| July 04, 2025 | 1,575.9 | 1,577.6 | 1,577.6 | 1,592 | 1,564 | 639,701 |
| July 03, 2025 | 1,554 | 1,572.6 | 1,572.6 | 1,591.4 | 1,545.2 | 1.09M |
| July 02, 2025 | 1,548 | 1,550.5 | 1,550.5 | 1,552 | 1,535.4 | 580,598 |
| July 01, 2025 | 1,552 | 1,547.9 | 1,547.9 | 1,564 | 1,540.9 | 662,726 |
| June 30, 2025 | 1,572.3 | 1,551.1 | 1,551.1 | 1,576.6 | 1,536.1 | 1.57M |
| June 27, 2025 | 1,575.1 | 1,566.8 | 1,566.8 | 1,594 | 1,559.6 | 1.88M |
| June 26, 2025 | 1,572 | 1,574 | 1,574 | 1,586.7 | 1,551.9 | 1.38M |
| June 25, 2025 | 1,576.4 | 1,569.3 | 1,569.3 | 1,599 | 1,566.6 | 1.08M |
| June 24, 2025 | 1,570.8 | 1,573.3 | 1,573.3 | 1,589 | 1,552.1 | 1.14M |
| June 23, 2025 | 1,532 | 1,563.1 | 1,563.1 | 1,571.6 | 1,530 | 661,255 |
| June 20, 2025 | 1,520.9 | 1,533.5 | 1,533.5 | 1,539.3 | 1,510.9 | 1.03M |
| June 19, 2025 | 1,543.3 | 1,518.3 | 1,518.3 | 1,544 | 1,515.6 | 329,625 |
| June 18, 2025 | 1,528.6 | 1,535.7 | 1,535.7 | 1,546.8 | 1,528.3 | 253,794 |
| June 17, 2025 | 1,553.3 | 1,528.6 | 1,528.6 | 1,569.3 | 1,524.4 | 870,615 |
| June 16, 2025 | 1,535.5 | 1,553.1 | 1,553.1 | 1,560 | 1,526.2 | 428,063 |
| June 13, 2025 | 1,485.3 | 1,541.1 | 1,541.1 | 1,546.3 | 1,485.3 | 711,053 |
| June 12, 2025 | 1,579.2 | 1,556.8 | 1,556.8 | 1,582.8 | 1,553 | 819,289 |
| June 11, 2025 | 1,577 | 1,579.1 | 1,579.1 | 1,582.2 | 1,570 | 656,647 |
| June 10, 2025 | 1,552 | 1,569.6 | 1,569.6 | 1,583.7 | 1,531 | 1.02M |
| June 09, 2025 | 1,536 | 1,543.8 | 1,543.8 | 1,548 | 1,527 | 616,827 |
| June 06, 2025 | 1,495 | 1,523.2 | 1,523.2 | 1,526 | 1,491 | 707,150 |
| June 05, 2025 | 1,505.5 | 1,488 | 1,488 | 1,507.7 | 1,482 | 1.93M |
| June 04, 2025 | 1,502.2 | 1,500 | 1,500 | 1,505 | 1,492 | 656,425 |
| June 03, 2025 | 1,521 | 1,502.3 | 1,502.3 | 1,524.8 | 1,498.5 | 1.18M |
| June 02, 2025 | 1,529.7 | 1,514.8 | 1,514.8 | 1,533.8 | 1,511 | 543,472 |
| May 30, 2025 | 1,550.4 | 1,527 | 1,527 | 1,556.9 | 1,522.6 | 1.07M |
| May 29, 2025 | 1,555 | 1,550.7 | 1,550.7 | 1,558.7 | 1,544.4 | 282,508 |
| May 28, 2025 | 1,572.8 | 1,548.8 | 1,548.8 | 1,575 | 1,542 | 1.5M |
| May 27, 2025 | 1,570 | 1,572.8 | 1,572.8 | 1,576.3 | 1,558 | 787,007 |
| May 26, 2025 | 1,588.8 | 1,567.4 | 1,567.4 | 1,589.3 | 1,565.1 | 566,200 |