1,006.20
+16.8(+1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 997 | 1,006.2 | 1,006.2 | 1,014.6 | 982 | 48,569 |
| August 14, 2025 | 1,040 | 989.4 | 989.4 | 1,051 | 980.1 | 112,680 |
| August 13, 2025 | 1,052.5 | 1,045.9 | 1,045.9 | 1,062.6 | 1,016.6 | 22,396 |
| August 12, 2025 | 1,060.4 | 1,045.2 | 1,045.2 | 1,067.2 | 1,041.7 | 17,521 |
| August 11, 2025 | 1,057.7 | 1,051 | 1,051 | 1,060 | 1,036.7 | 27,536 |
| August 08, 2025 | 1,063.9 | 1,049.3 | 1,049.3 | 1,084.3 | 1,045.3 | 37,856 |
| August 07, 2025 | 1,055 | 1,063 | 1,063 | 1,073 | 1,040.8 | 25,283 |
| August 06, 2025 | 1,097.5 | 1,056.2 | 1,056.2 | 1,097.5 | 1,051 | 37,149 |
| August 05, 2025 | 1,095.8 | 1,087.8 | 1,087.8 | 1,114.5 | 1,084 | 19,613 |
| August 04, 2025 | 1,099.8 | 1,097.1 | 1,097.1 | 1,115.4 | 1,070 | 31,947 |
| August 01, 2025 | 1,093.9 | 1,090.5 | 1,090.5 | 1,112.1 | 1,080.1 | 26,604 |
| July 31, 2025 | 1,111 | 1,091.2 | 1,091.2 | 1,122 | 1,088.5 | 41,134 |
| July 30, 2025 | 1,131.5 | 1,115.5 | 1,115.5 | 1,139.9 | 1,110 | 32,772 |
| July 29, 2025 | 1,120 | 1,121.3 | 1,121.3 | 1,127.8 | 1,106 | 26,081 |
| July 28, 2025 | 1,135 | 1,120 | 1,120 | 1,151.3 | 1,113.5 | 39,969 |
| July 25, 2025 | 1,145 | 1,134.5 | 1,134.5 | 1,147.4 | 1,132.8 | 16,081 |
| July 24, 2025 | 1,142.9 | 1,145 | 1,145 | 1,164.7 | 1,135.6 | 30,716 |
| July 23, 2025 | 1,159.1 | 1,132.8 | 1,132.8 | 1,159.1 | 1,116.5 | 41,710 |
| July 22, 2025 | 1,160 | 1,147.6 | 1,147.6 | 1,168.9 | 1,145.4 | 24,029 |
| July 21, 2025 | 1,160 | 1,156.7 | 1,156.7 | 1,162.5 | 1,145 | 22,169 |
| July 18, 2025 | 1,181 | 1,158.5 | 1,158.5 | 1,181 | 1,152.6 | 17,939 |
| July 17, 2025 | 1,169 | 1,170.6 | 1,170.6 | 1,176.7 | 1,160 | 25,410 |
| July 16, 2025 | 1,199.1 | 1,164.6 | 1,164.6 | 1,209.9 | 1,152.8 | 87,770 |
| July 15, 2025 | 1,175 | 1,202.4 | 1,202.4 | 1,221 | 1,175 | 34,301 |
| July 14, 2025 | 1,179.6 | 1,179.3 | 1,179.3 | 1,205.4 | 1,162.5 | 29,408 |
| July 11, 2025 | 1,199.6 | 1,179.6 | 1,179.6 | 1,205 | 1,172.1 | 25,800 |
| July 10, 2025 | 1,220 | 1,204.8 | 1,204.8 | 1,221.1 | 1,199.6 | 33,324 |
| July 09, 2025 | 1,219 | 1,213.9 | 1,213.9 | 1,230.9 | 1,207.1 | 36,658 |
| July 08, 2025 | 1,225 | 1,206.4 | 1,206.4 | 1,227.5 | 1,195.5 | 34,133 |
| July 07, 2025 | 1,219 | 1,217.4 | 1,217.4 | 1,225 | 1,201.6 | 33,472 |
| July 04, 2025 | 1,193.2 | 1,211.4 | 1,211.4 | 1,220.6 | 1,187.1 | 53,240 |
| July 03, 2025 | 1,220 | 1,193.2 | 1,193.2 | 1,225.3 | 1,190.1 | 25,715 |
| July 02, 2025 | 1,227 | 1,206 | 1,206 | 1,227 | 1,197 | 32,369 |
| July 01, 2025 | 1,249 | 1,228.2 | 1,228.2 | 1,249 | 1,222 | 23,709 |
| June 30, 2025 | 1,222 | 1,238.2 | 1,238.2 | 1,241 | 1,210.8 | 53,234 |
| June 27, 2025 | 1,198 | 1,210.8 | 1,210.8 | 1,219.3 | 1,194.4 | 50,459 |
| June 26, 2025 | 1,216.4 | 1,189.7 | 1,189.7 | 1,218.4 | 1,185 | 28,849 |
| June 25, 2025 | 1,214 | 1,204.5 | 1,204.5 | 1,223.2 | 1,200 | 22,485 |
| June 24, 2025 | 1,212 | 1,202.2 | 1,202.2 | 1,221 | 1,192.4 | 22,375 |
| June 23, 2025 | 1,199.5 | 1,193.6 | 1,193.6 | 1,205.9 | 1,181 | 22,885 |
| June 20, 2025 | 1,170.1 | 1,199.5 | 1,199.5 | 1,218.8 | 1,162.8 | 33,321 |
| June 19, 2025 | 1,190 | 1,174.6 | 1,174.6 | 1,198.8 | 1,162 | 37,029 |
| June 18, 2025 | 1,199.9 | 1,186.5 | 1,186.5 | 1,212.9 | 1,181.2 | 37,196 |
| June 17, 2025 | 1,249 | 1,202.1 | 1,202.1 | 1,250.1 | 1,199.8 | 48,485 |
| June 16, 2025 | 1,247 | 1,237.7 | 1,237.7 | 1,250 | 1,212 | 20,343 |
| June 13, 2025 | 1,239.9 | 1,242.3 | 1,242.3 | 1,266.2 | 1,218.5 | 34,549 |
| June 12, 2025 | 1,272 | 1,255.4 | 1,255.4 | 1,272 | 1,242.2 | 59,491 |
| June 11, 2025 | 1,258.3 | 1,261 | 1,261 | 1,270 | 1,250 | 57,454 |
| June 10, 2025 | 1,264 | 1,258.3 | 1,258.3 | 1,276.7 | 1,255.6 | 36,082 |
| June 09, 2025 | 1,255.5 | 1,258.9 | 1,258.9 | 1,270 | 1,239.3 | 55,108 |
| June 06, 2025 | 1,275.9 | 1,242.2 | 1,242.2 | 1,281.3 | 1,236.7 | 109,111 |
| June 05, 2025 | 1,208.6 | 1,268.9 | 1,268.9 | 1,281.3 | 1,203.1 | 249,331 |
| June 04, 2025 | 1,250 | 1,199 | 1,199 | 1,250 | 1,190.1 | 391,997 |
| June 03, 2025 | 1,212 | 1,186.4 | 1,186.4 | 1,234 | 1,181 | 48,764 |
| June 02, 2025 | 1,220 | 1,200.6 | 1,200.6 | 1,231.5 | 1,194.7 | 36,568 |
| May 30, 2025 | 1,268 | 1,212.9 | 1,212.9 | 1,268 | 1,205 | 158,049 |
| May 29, 2025 | 1,270 | 1,257.9 | 1,257.9 | 1,278 | 1,234.1 | 131,357 |
| May 28, 2025 | 1,251.6 | 1,272.4 | 1,272.4 | 1,275 | 1,250 | 52,828 |
| May 27, 2025 | 1,265 | 1,251.6 | 1,251.6 | 1,268.9 | 1,247.9 | 40,135 |
| May 26, 2025 | 1,236 | 1,255.5 | 1,255.5 | 1,281.3 | 1,227.4 | 122,022 |