1,256.90
+5(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,270 | 1,256.9 | 1,256.9 | 1,292 | 1,248.6 | 197,687 |
| August 14, 2025 | 1,233.2 | 1,251.9 | 1,251.9 | 1,263 | 1,225.1 | 266,150 |
| August 13, 2025 | 1,237 | 1,233.2 | 1,233.2 | 1,246.3 | 1,220 | 199,339 |
| August 12, 2025 | 1,269.6 | 1,237 | 1,237 | 1,269.9 | 1,231 | 270,459 |
| August 11, 2025 | 1,215 | 1,282.2 | 1,282.2 | 1,292.9 | 1,215 | 1.6M |
| August 08, 2025 | 1,224 | 1,202.3 | 1,202.3 | 1,234.9 | 1,194 | 211,570 |
| August 07, 2025 | 1,230 | 1,219.2 | 1,219.2 | 1,237.5 | 1,202.7 | 296,373 |
| August 06, 2025 | 1,274.9 | 1,239.9 | 1,239.9 | 1,274.9 | 1,220 | 334,193 |
| August 05, 2025 | 1,256.8 | 1,280 | 1,280 | 1,285 | 1,247.5 | 351,353 |
| August 04, 2025 | 1,196 | 1,256.8 | 1,256.8 | 1,264.5 | 1,186.7 | 502,203 |
| August 01, 2025 | 1,212 | 1,197.3 | 1,197.3 | 1,224.7 | 1,170.1 | 641,951 |
| July 31, 2025 | 1,255 | 1,212 | 1,212 | 1,272.4 | 1,202.5 | 724,378 |
| July 30, 2025 | 1,304.7 | 1,266.1 | 1,266.1 | 1,307 | 1,257.7 | 604,959 |
| July 29, 2025 | 1,356 | 1,304.3 | 1,304.3 | 1,358.6 | 1,290.9 | 667,560 |
| July 28, 2025 | 1,441 | 1,371.7 | 1,371.7 | 1,441 | 1,350.5 | 792,506 |
| July 25, 2025 | 1,419 | 1,479 | 1,479 | 1,519 | 1,412.6 | 1.47M |
| July 24, 2025 | 1,407.6 | 1,415.9 | 1,415.9 | 1,423.5 | 1,401.1 | 148,529 |
| July 23, 2025 | 1,399.4 | 1,407.6 | 1,407.6 | 1,413.4 | 1,374 | 259,868 |
| July 22, 2025 | 1,377.8 | 1,393.4 | 1,393.4 | 1,409.7 | 1,375.2 | 360,154 |
| July 21, 2025 | 1,365.5 | 1,374.4 | 1,374.4 | 1,392.1 | 1,361.5 | 133,049 |
| July 18, 2025 | 1,391 | 1,365.5 | 1,365.5 | 1,392.2 | 1,352 | 328,923 |
| July 17, 2025 | 1,418 | 1,393 | 1,393 | 1,423 | 1,386.6 | 125,420 |
| July 16, 2025 | 1,423 | 1,411.7 | 1,411.7 | 1,460 | 1,407.3 | 310,281 |
| July 15, 2025 | 1,389 | 1,426.2 | 1,426.2 | 1,442.1 | 1,385 | 279,990 |
| July 14, 2025 | 1,385 | 1,384 | 1,384 | 1,456 | 1,363.7 | 687,356 |
| July 11, 2025 | 1,374 | 1,385.9 | 1,385.9 | 1,404.3 | 1,343.9 | 341,834 |
| July 10, 2025 | 1,395 | 1,373.9 | 1,373.9 | 1,448.7 | 1,363.6 | 2.13M |
| July 09, 2025 | 1,370 | 1,363.4 | 1,363.4 | 1,376.6 | 1,342.2 | 123,704 |
| July 08, 2025 | 1,388 | 1,369.7 | 1,369.7 | 1,398 | 1,355.4 | 140,720 |
| July 07, 2025 | 1,355.6 | 1,394.6 | 1,394.6 | 1,401 | 1,320.2 | 356,124 |
| July 04, 2025 | 1,352 | 1,355.6 | 1,355.6 | 1,364.2 | 1,340 | 98,261 |
| July 03, 2025 | 1,349 | 1,361.1 | 1,361.1 | 1,368.9 | 1,340.5 | 186,252 |
| July 02, 2025 | 1,330 | 1,352.1 | 1,352.1 | 1,368 | 1,312.5 | 413,453 |
| July 01, 2025 | 1,376 | 1,320.1 | 1,320.1 | 1,379 | 1,302.1 | 499,930 |
| June 30, 2025 | 1,469 | 1,378.5 | 1,378.5 | 1,473 | 1,371.3 | 485,643 |
| June 27, 2025 | 1,397 | 1,473.9 | 1,473.9 | 1,510 | 1,326.7 | 913,840 |
| June 26, 2025 | 1,385 | 1,387.3 | 1,387.3 | 1,399.9 | 1,360 | 266,150 |
| June 25, 2025 | 1,342 | 1,378.9 | 1,378.9 | 1,390 | 1,342 | 313,908 |
| June 24, 2025 | 1,309 | 1,340.7 | 1,340.7 | 1,363.4 | 1,305 | 827,599 |
| June 23, 2025 | 1,300 | 1,303.5 | 1,303.5 | 1,315 | 1,274 | 332,256 |
| June 20, 2025 | 1,290.5 | 1,292.8 | 1,292.8 | 1,304 | 1,255.1 | 507,444 |
| June 19, 2025 | 1,280 | 1,289.5 | 1,289.5 | 1,302.3 | 1,275.1 | 365,780 |
| June 18, 2025 | 1,280.9 | 1,283.2 | 1,283.2 | 1,299.1 | 1,264.8 | 264,329 |
| June 17, 2025 | 1,277.8 | 1,279.1 | 1,279.1 | 1,287.9 | 1,250.5 | 196,368 |
| June 16, 2025 | 1,261.4 | 1,277.8 | 1,277.8 | 1,303.8 | 1,245 | 298,840 |
| June 13, 2025 | 1,227.4 | 1,267.9 | 1,267.9 | 1,276 | 1,210.1 | 307,055 |
| June 12, 2025 | 1,276.8 | 1,233.6 | 1,233.6 | 1,279.9 | 1,229.7 | 180,979 |
| June 11, 2025 | 1,266.4 | 1,265.9 | 1,265.9 | 1,285.9 | 1,256.1 | 257,468 |
| June 10, 2025 | 1,285.9 | 1,266.4 | 1,266.4 | 1,292.7 | 1,255.3 | 110,255 |
| June 09, 2025 | 1,330 | 1,278.3 | 1,278.3 | 1,340 | 1,271.5 | 290,940 |
| June 06, 2025 | 1,286.2 | 1,300.5 | 1,300.5 | 1,328 | 1,266 | 418,844 |
| June 05, 2025 | 1,261.2 | 1,286.1 | 1,286.1 | 1,295 | 1,261.2 | 242,844 |
| June 04, 2025 | 1,286.7 | 1,254.4 | 1,254.4 | 1,297.4 | 1,245.8 | 135,409 |
| June 03, 2025 | 1,264.7 | 1,282.4 | 1,282.4 | 1,297 | 1,264.7 | 271,663 |
| June 02, 2025 | 1,230.1 | 1,262.8 | 1,262.8 | 1,283.1 | 1,230.1 | 351,117 |
| May 30, 2025 | 1,205 | 1,274.8 | 1,274.8 | 1,287 | 1,205 | 1.21M |
| May 29, 2025 | 1,182 | 1,199.2 | 1,195.5 | 1,204.4 | 1,170.7 | 235,286 |
| May 28, 2025 | 1,201.5 | 1,176.8 | 1,173.17 | 1,204.2 | 1,150.2 | 427,337 |
| May 27, 2025 | 1,175 | 1,195.2 | 1,191.51 | 1,201.4 | 1,167.1 | 137,964 |
| May 26, 2025 | 1,155 | 1,175 | 1,171.37 | 1,180 | 1,150 | 348,145 |