1,736.00
-14.7(-0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,751.4 | 1,736 | 1,736 | 1,756.1 | 1,735 | 13,471 |
| August 21, 2025 | 1,742.8 | 1,750.7 | 1,750.7 | 1,759.9 | 1,742.8 | 18,459 |
| August 20, 2025 | 1,758.8 | 1,752.9 | 1,752.9 | 1,759 | 1,744.8 | 17,585 |
| August 19, 2025 | 1,754.8 | 1,753.9 | 1,753.9 | 1,762.9 | 1,745 | 24,654 |
| August 18, 2025 | 1,744.9 | 1,754.8 | 1,754.8 | 1,769.9 | 1,736.4 | 80,931 |
| August 14, 2025 | 1,716 | 1,722.3 | 1,722.3 | 1,732.5 | 1,716 | 5,745 |
| August 13, 2025 | 1,721 | 1,720.9 | 1,720.9 | 1,730.9 | 1,715.5 | 10,915 |
| August 12, 2025 | 1,718.9 | 1,723.4 | 1,723.4 | 1,735 | 1,715.5 | 15,676 |
| August 11, 2025 | 1,743 | 1,718.9 | 1,718.9 | 1,743 | 1,715.1 | 24,425 |
| August 08, 2025 | 1,769.9 | 1,737.1 | 1,737.1 | 1,785.6 | 1,732.2 | 42,478 |
| August 07, 2025 | 1,756.1 | 1,757.4 | 1,757.4 | 1,765.9 | 1,753.1 | 26,633 |
| August 06, 2025 | 1,775 | 1,757.7 | 1,757.7 | 1,784 | 1,755.1 | 36,877 |
| August 05, 2025 | 1,781 | 1,765.8 | 1,765.8 | 1,785 | 1,758.5 | 40,752 |
| August 04, 2025 | 1,742.1 | 1,744.3 | 1,744.3 | 1,755.6 | 1,741.1 | 13,143 |
| August 01, 2025 | 1,737 | 1,740.1 | 1,740.1 | 1,759.9 | 1,737 | 16,940 |
| July 31, 2025 | 1,763.8 | 1,743.2 | 1,743.2 | 1,763.8 | 1,741.1 | 7,167 |
| July 30, 2025 | 1,749.8 | 1,764.2 | 1,764.2 | 1,770 | 1,736.8 | 21,092 |
| July 29, 2025 | 1,730.1 | 1,742.1 | 1,742.1 | 1,750.7 | 1,730.1 | 15,769 |
| July 28, 2025 | 1,728.1 | 1,735.2 | 1,735.2 | 1,745 | 1,725.1 | 41,082 |
| July 25, 2025 | 1,739 | 1,740.1 | 1,740.1 | 1,749 | 1,721 | 63,597 |
| July 24, 2025 | 1,751.8 | 1,758 | 1,758 | 1,769 | 1,742 | 26,005 |
| July 23, 2025 | 1,745 | 1,747.8 | 1,747.8 | 1,752.7 | 1,740 | 18,033 |
| July 22, 2025 | 1,751 | 1,743.7 | 1,743.7 | 1,774.9 | 1,740.2 | 34,191 |
| July 21, 2025 | 1,752.9 | 1,750.1 | 1,750.1 | 1,759.3 | 1,740.1 | 15,145 |
| July 18, 2025 | 1,769.9 | 1,752.8 | 1,752.8 | 1,769.9 | 1,738.2 | 18,471 |
| July 17, 2025 | 1,750 | 1,753.3 | 1,753.3 | 1,779.2 | 1,749.7 | 22,037 |
| July 16, 2025 | 1,774.9 | 1,747.2 | 1,747.2 | 1,789.9 | 1,741.2 | 33,705 |
| July 15, 2025 | 1,735.3 | 1,770.2 | 1,770.2 | 1,775.9 | 1,731.6 | 43,096 |
| July 14, 2025 | 1,731.2 | 1,735.2 | 1,735.2 | 1,742 | 1,715.1 | 12,952 |
| July 11, 2025 | 1,728 | 1,722.3 | 1,722.3 | 1,737 | 1,710.1 | 26,958 |
| July 10, 2025 | 1,751 | 1,727.1 | 1,727.1 | 1,765.2 | 1,722.2 | 43,250 |
| July 09, 2025 | 1,787 | 1,756.3 | 1,756.3 | 1,798.5 | 1,750.1 | 87,558 |
| July 08, 2025 | 1,820 | 1,814.8 | 1,778.8 | 1,845 | 1,808.2 | 45,100 |
| July 07, 2025 | 1,820 | 1,809.3 | 1,773.41 | 1,829.6 | 1,795 | 58,583 |
| July 04, 2025 | 1,824 | 1,810 | 1,774.1 | 1,849 | 1,794 | 66,558 |
| July 03, 2025 | 1,744.3 | 1,811.4 | 1,811.4 | 1,830 | 1,744.3 | 120,981 |
| July 02, 2025 | 1,750 | 1,744.3 | 1,744.3 | 1,753.7 | 1,738.8 | 11,733 |
| July 01, 2025 | 1,750 | 1,743.7 | 1,743.7 | 1,759.5 | 1,742 | 25,518 |
| June 30, 2025 | 1,751.8 | 1,749.8 | 1,749.8 | 1,769.9 | 1,746.7 | 17,475 |
| June 27, 2025 | 1,787.8 | 1,749.8 | 1,749.8 | 1,790.4 | 1,743.4 | 26,654 |
| June 26, 2025 | 1,773.2 | 1,782 | 1,782 | 1,789.7 | 1,765.2 | 35,936 |
| June 25, 2025 | 1,739.8 | 1,773.2 | 1,773.2 | 1,780.1 | 1,734.9 | 68,589 |
| June 24, 2025 | 1,749 | 1,738.3 | 1,738.3 | 1,764.9 | 1,735.1 | 21,663 |
| June 23, 2025 | 1,750 | 1,746 | 1,746 | 1,757.6 | 1,739 | 9,730 |
| June 20, 2025 | 1,734 | 1,758.1 | 1,758.1 | 1,764.9 | 1,720.1 | 35,620 |
| June 19, 2025 | 1,788.9 | 1,737 | 1,737 | 1,788.9 | 1,730.4 | 24,196 |
| June 18, 2025 | 1,784.5 | 1,788.4 | 1,788.4 | 1,797 | 1,766.4 | 39,154 |
| June 17, 2025 | 1,772.7 | 1,784.4 | 1,784.4 | 1,795.7 | 1,762.6 | 76,580 |
| June 16, 2025 | 1,770 | 1,772.7 | 1,772.7 | 1,793.2 | 1,741.7 | 67,084 |
| June 13, 2025 | 1,750.6 | 1,761.6 | 1,761.6 | 1,774 | 1,734.2 | 56,584 |
| June 12, 2025 | 1,779.6 | 1,763.9 | 1,763.9 | 1,779.6 | 1,735 | 90,161 |
| June 11, 2025 | 1,735 | 1,760 | 1,760 | 1,813 | 1,730.6 | 249,866 |
| June 10, 2025 | 1,720 | 1,721.7 | 1,721.7 | 1,732.1 | 1,711 | 29,331 |
| June 09, 2025 | 1,737.8 | 1,722.4 | 1,707.4 | 1,758 | 1,720 | 36,285 |
| June 06, 2025 | 1,717.9 | 1,729.3 | 1,714.24 | 1,740 | 1,714.8 | 31,315 |
| June 05, 2025 | 1,718.7 | 1,717.9 | 1,702.94 | 1,746.1 | 1,713.8 | 28,696 |
| June 04, 2025 | 1,729 | 1,718.6 | 1,703.63 | 1,731.3 | 1,707.5 | 14,297 |
| June 03, 2025 | 1,725 | 1,716.3 | 1,701.35 | 1,734 | 1,710 | 20,188 |
| June 02, 2025 | 1,670 | 1,711.4 | 1,696.5 | 1,719.8 | 1,668 | 27,595 |
| May 30, 2025 | 1,688.4 | 1,676.1 | 1,661.5 | 1,701.1 | 1,675 | 57,995 |