1,715.80
-0.9(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,730.6 | 1,715.8 | 1,715.8 | 1,731 | 1,701.2 | 75,960 |
| August 14, 2025 | 1,725 | 1,716.7 | 1,716.7 | 1,729 | 1,701.4 | 74,236 |
| August 13, 2025 | 1,704.4 | 1,715.5 | 1,715.5 | 1,723.6 | 1,703.4 | 62,276 |
| August 12, 2025 | 1,711.1 | 1,703.8 | 1,703.8 | 1,719.1 | 1,690 | 85,064 |
| August 11, 2025 | 1,680 | 1,711.1 | 1,711.1 | 1,721 | 1,680 | 176,563 |
| August 08, 2025 | 1,690 | 1,690.9 | 1,690.9 | 1,695 | 1,681.8 | 184,526 |
| August 07, 2025 | 1,651.1 | 1,689.4 | 1,689.4 | 1,690 | 1,647.7 | 356,044 |
| August 06, 2025 | 1,694 | 1,659.5 | 1,659.5 | 1,702.9 | 1,656 | 80,119 |
| August 05, 2025 | 1,710.3 | 1,694 | 1,694 | 1,710.3 | 1,686.8 | 219,966 |
| August 04, 2025 | 1,737.4 | 1,712.4 | 1,712.4 | 1,740.1 | 1,708.1 | 145,533 |
| August 01, 2025 | 1,769.3 | 1,738 | 1,738 | 1,769.3 | 1,731.2 | 376,454 |
| July 31, 2025 | 1,770 | 1,769.3 | 1,769.3 | 1,781.6 | 1,744.4 | 284,451 |
| July 30, 2025 | 1,802.6 | 1,782.6 | 1,782.6 | 1,810.8 | 1,780.1 | 198,249 |
| July 29, 2025 | 1,720 | 1,802.6 | 1,795.6 | 1,812.7 | 1,710.3 | 1.06M |
| July 28, 2025 | 1,710 | 1,709.8 | 1,703.16 | 1,716.5 | 1,700 | 250,882 |
| July 25, 2025 | 1,704.5 | 1,708 | 1,701.37 | 1,719.9 | 1,693.8 | 330,388 |
| July 24, 2025 | 1,699 | 1,695.6 | 1,689.02 | 1,710 | 1,684 | 610,286 |
| July 23, 2025 | 1,696 | 1,689.1 | 1,682.54 | 1,703.5 | 1,683.3 | 171,615 |
| July 22, 2025 | 1,685.8 | 1,687.6 | 1,681.05 | 1,691.5 | 1,667.4 | 322,750 |
| July 21, 2025 | 1,654 | 1,684.8 | 1,684.8 | 1,689 | 1,640 | 313,064 |
| July 18, 2025 | 1,671.6 | 1,654.1 | 1,654.1 | 1,672.2 | 1,640.1 | 483,356 |
| July 17, 2025 | 1,663.8 | 1,664.1 | 1,664.1 | 1,670.7 | 1,648.8 | 888,851 |
| July 16, 2025 | 1,642 | 1,655.1 | 1,655.1 | 1,665 | 1,640.5 | 499,262 |
| July 15, 2025 | 1,642.7 | 1,650.1 | 1,650.1 | 1,657.7 | 1,627 | 382,076 |
| July 14, 2025 | 1,612 | 1,637.9 | 1,637.9 | 1,640 | 1,604 | 851,683 |
| July 11, 2025 | 1,613.4 | 1,608.6 | 1,608.6 | 1,625 | 1,603.5 | 444,446 |
| July 10, 2025 | 1,632.6 | 1,614.4 | 1,614.4 | 1,636.6 | 1,611 | 459,877 |
| July 09, 2025 | 1,631.5 | 1,632.6 | 1,632.6 | 1,636.7 | 1,615.1 | 528,643 |
| July 08, 2025 | 1,631.2 | 1,625.4 | 1,625.4 | 1,635.5 | 1,617.8 | 230,792 |
| July 07, 2025 | 1,635 | 1,632.9 | 1,632.9 | 1,640 | 1,628 | 289,171 |
| July 04, 2025 | 1,632.1 | 1,638.1 | 1,638.1 | 1,646.4 | 1,631 | 1.12M |
| July 03, 2025 | 1,647.2 | 1,639.4 | 1,639.4 | 1,647.2 | 1,627 | 434,523 |
| July 02, 2025 | 1,647.7 | 1,641.1 | 1,641.1 | 1,653.9 | 1,625.9 | 424,845 |
| July 01, 2025 | 1,680.1 | 1,645.6 | 1,645.6 | 1,690 | 1,626 | 802,449 |
| June 30, 2025 | 1,705 | 1,679.3 | 1,679.3 | 1,705 | 1,673 | 1.26M |
| June 27, 2025 | 1,765 | 1,801.4 | 1,801.4 | 1,809 | 1,748.3 | 244,864 |
| June 26, 2025 | 1,788 | 1,752.3 | 1,752.3 | 1,802.2 | 1,746 | 95,581 |
| June 25, 2025 | 1,830 | 1,797.1 | 1,797.1 | 1,842.7 | 1,771 | 377,288 |
| June 24, 2025 | 1,790 | 1,799.1 | 1,799.1 | 1,825.6 | 1,790 | 125,597 |
| June 23, 2025 | 1,774 | 1,795.9 | 1,795.9 | 1,825 | 1,750 | 259,623 |
| June 20, 2025 | 1,671.7 | 1,772.6 | 1,772.6 | 1,800 | 1,663.3 | 613,630 |
| June 19, 2025 | 1,715.8 | 1,671.7 | 1,671.7 | 1,723.2 | 1,666.6 | 68,920 |
| June 18, 2025 | 1,716 | 1,720.9 | 1,720.9 | 1,737.4 | 1,703.8 | 53,271 |
| June 17, 2025 | 1,747.8 | 1,727.4 | 1,727.4 | 1,759 | 1,718.8 | 128,103 |
| June 16, 2025 | 1,733.1 | 1,735.2 | 1,735.2 | 1,751.9 | 1,708.2 | 80,114 |
| June 13, 2025 | 1,730 | 1,734.4 | 1,734.4 | 1,739.9 | 1,689 | 148,082 |
| June 12, 2025 | 1,723.5 | 1,745.3 | 1,745.3 | 1,769 | 1,722.5 | 230,977 |
| June 11, 2025 | 1,678.6 | 1,717.6 | 1,717.6 | 1,760 | 1,671 | 369,058 |
| June 10, 2025 | 1,688.3 | 1,667.8 | 1,667.8 | 1,691.2 | 1,662.6 | 200,025 |
| June 09, 2025 | 1,710.8 | 1,677.4 | 1,677.4 | 1,713.2 | 1,671.8 | 64,544 |
| June 06, 2025 | 1,701 | 1,702.3 | 1,702.3 | 1,719 | 1,685.4 | 62,794 |
| June 05, 2025 | 1,698.2 | 1,699.5 | 1,699.5 | 1,711.6 | 1,691.1 | 55,594 |
| June 04, 2025 | 1,698.1 | 1,698.2 | 1,698.2 | 1,706.7 | 1,680.3 | 121,192 |
| June 03, 2025 | 1,698.4 | 1,691.7 | 1,691.7 | 1,733 | 1,679.1 | 203,677 |
| June 02, 2025 | 1,683.9 | 1,683.5 | 1,683.5 | 1,701.9 | 1,668.8 | 236,149 |
| May 30, 2025 | 1,675.1 | 1,676.3 | 1,676.3 | 1,695.4 | 1,664.4 | 101,214 |
| May 29, 2025 | 1,676.4 | 1,690.4 | 1,690.4 | 1,695.6 | 1,671 | 50,329 |
| May 28, 2025 | 1,690.2 | 1,667.6 | 1,667.6 | 1,693.9 | 1,662.3 | 71,663 |
| May 27, 2025 | 1,711 | 1,688.6 | 1,688.6 | 1,722.8 | 1,681.5 | 56,947 |
| May 26, 2025 | 1,710 | 1,702 | 1,702 | 1,725.7 | 1,697.3 | 54,406 |