1,282.70
+14.9(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,279.8 | 1,282.7 | 1,282.7 | 1,300.9 | 1,271.4 | 250,133 |
| August 14, 2025 | 1,274.8 | 1,267.8 | 1,267.8 | 1,278.9 | 1,261.3 | 111,473 |
| August 13, 2025 | 1,250 | 1,274.8 | 1,274.8 | 1,285 | 1,240.4 | 204,654 |
| August 12, 2025 | 1,305.1 | 1,257 | 1,257 | 1,311.4 | 1,240 | 441,485 |
| August 11, 2025 | 1,307.2 | 1,309.1 | 1,309.1 | 1,314.8 | 1,262.5 | 560,892 |
| August 08, 2025 | 1,264.2 | 1,305 | 1,305 | 1,321.9 | 1,252 | 2M |
| August 07, 2025 | 1,180.3 | 1,264.2 | 1,264.2 | 1,274 | 1,180.3 | 2.14M |
| August 06, 2025 | 1,187.9 | 1,190.1 | 1,190.1 | 1,200 | 1,179 | 210,300 |
| August 05, 2025 | 1,189.8 | 1,187 | 1,187 | 1,191.7 | 1,174.2 | 305,602 |
| August 04, 2025 | 1,189.5 | 1,189.8 | 1,189.8 | 1,193.8 | 1,152 | 314,204 |
| August 01, 2025 | 1,180 | 1,183.5 | 1,183.5 | 1,217.9 | 1,178 | 549,053 |
| July 31, 2025 | 1,165 | 1,177 | 1,177 | 1,194.1 | 1,151 | 5.43M |
| July 30, 2025 | 1,162.9 | 1,169 | 1,169 | 1,194.7 | 1,162.9 | 287,122 |
| July 29, 2025 | 1,163 | 1,162.7 | 1,162.7 | 1,183.3 | 1,154.2 | 1.15M |
| July 28, 2025 | 1,171 | 1,172.3 | 1,172.3 | 1,199 | 1,152 | 507,058 |
| July 25, 2025 | 1,176.4 | 1,170.5 | 1,170.5 | 1,187 | 1,150.1 | 208,428 |
| July 24, 2025 | 1,232 | 1,179.1 | 1,179.1 | 1,252.4 | 1,171 | 932,520 |
| July 23, 2025 | 1,254.9 | 1,214.5 | 1,214.5 | 1,254.9 | 1,202.2 | 848,289 |
| July 22, 2025 | 1,262.5 | 1,241.6 | 1,241.6 | 1,268.5 | 1,225.2 | 1.38M |
| July 21, 2025 | 1,235.5 | 1,253.1 | 1,253.1 | 1,264 | 1,228.6 | 494,933 |
| July 18, 2025 | 1,234 | 1,226.2 | 1,226.2 | 1,234.8 | 1,198.6 | 235,941 |
| July 17, 2025 | 1,196.5 | 1,229.9 | 1,229.9 | 1,233.6 | 1,188.1 | 1.2M |
| July 16, 2025 | 1,193.3 | 1,183.6 | 1,183.6 | 1,201.9 | 1,180.1 | 495,433 |
| July 15, 2025 | 1,184.9 | 1,185.3 | 1,185.3 | 1,206.9 | 1,172 | 609,854 |
| July 14, 2025 | 1,170.2 | 1,183.7 | 1,183.7 | 1,218 | 1,164.3 | 806,010 |
| July 11, 2025 | 1,188 | 1,179.3 | 1,179.3 | 1,200.6 | 1,169.2 | 899,451 |
| July 10, 2025 | 1,183.9 | 1,195.4 | 1,195.4 | 1,201.7 | 1,167.3 | 427,119 |
| July 09, 2025 | 1,161.3 | 1,183.9 | 1,183.9 | 1,192 | 1,150.2 | 267,213 |
| July 08, 2025 | 1,167 | 1,168.7 | 1,168.7 | 1,176.9 | 1,148.5 | 335,305 |
| July 07, 2025 | 1,142.1 | 1,167.4 | 1,167.4 | 1,173 | 1,142.1 | 284,549 |
| July 04, 2025 | 1,140.6 | 1,150 | 1,150 | 1,152.1 | 1,138.3 | 230,791 |
| July 03, 2025 | 1,118 | 1,140.6 | 1,140.6 | 1,151 | 1,108 | 840,317 |
| July 02, 2025 | 1,075 | 1,120.6 | 1,120.6 | 1,132.4 | 1,067.1 | 2.1M |
| July 01, 2025 | 1,077.9 | 1,074.6 | 1,074.6 | 1,081.8 | 1,063.2 | 1.25M |
| June 30, 2025 | 1,080 | 1,081 | 1,081 | 1,089 | 1,070.4 | 229,414 |
| June 27, 2025 | 1,125 | 1,088.8 | 1,088.8 | 1,125 | 1,080 | 285,760 |
| June 26, 2025 | 1,098 | 1,118.8 | 1,118.8 | 1,123.5 | 1,090.4 | 230,162 |
| June 25, 2025 | 1,105 | 1,105.7 | 1,105.7 | 1,124.7 | 1,090 | 523,577 |
| June 24, 2025 | 1,059.3 | 1,105.3 | 1,105.3 | 1,115.8 | 1,051.1 | 786,877 |
| June 23, 2025 | 1,016.1 | 1,054.1 | 1,054.1 | 1,063 | 1,007 | 466,314 |
| June 20, 2025 | 1,012.6 | 1,022.4 | 1,022.4 | 1,029 | 1,006.2 | 197,252 |
| June 19, 2025 | 1,025 | 1,020.6 | 1,020.6 | 1,028.9 | 1,012.6 | 281,761 |
| June 18, 2025 | 1,028.8 | 1,020.9 | 1,020.9 | 1,028.8 | 1,012.6 | 173,122 |
| June 17, 2025 | 1,033.9 | 1,023.1 | 1,023.1 | 1,033.9 | 1,017.2 | 125,119 |
| June 16, 2025 | 1,045 | 1,033.9 | 1,033.9 | 1,047.1 | 1,018.2 | 197,994 |
| June 13, 2025 | 1,029 | 1,041.5 | 1,041.5 | 1,050 | 1,011.6 | 288,226 |
| June 12, 2025 | 1,057 | 1,051.5 | 1,051.5 | 1,061.5 | 1,040.4 | 273,364 |
| June 11, 2025 | 1,074.1 | 1,057 | 1,057 | 1,074.1 | 1,047.7 | 327,479 |
| June 10, 2025 | 1,037.1 | 1,064.8 | 1,064.8 | 1,077.5 | 1,027.2 | 608,726 |
| June 09, 2025 | 1,012.5 | 1,032 | 1,032 | 1,049 | 1,010.5 | 302,906 |
| June 06, 2025 | 1,012.8 | 1,012.4 | 1,012.4 | 1,024 | 1,010 | 119,386 |
| June 05, 2025 | 1,029 | 1,012.8 | 1,012.8 | 1,029 | 1,005.2 | 224,930 |
| June 04, 2025 | 1,031 | 1,024.3 | 1,024.3 | 1,040 | 1,020 | 104,116 |
| June 03, 2025 | 1,060.2 | 1,032.7 | 1,032.7 | 1,069.9 | 1,030.2 | 137,628 |
| June 02, 2025 | 1,039.1 | 1,055.2 | 1,055.2 | 1,059.7 | 1,030 | 325,399 |
| May 30, 2025 | 1,049.8 | 1,039.75 | 1,039.75 | 1,049.8 | 1,033 | 226,263 |
| May 29, 2025 | 1,047 | 1,049.85 | 1,049.85 | 1,054 | 1,033.9 | 307,626 |
| May 28, 2025 | 1,025 | 1,042.85 | 1,042.85 | 1,049.8 | 1,019.5 | 226,908 |
| May 27, 2025 | 1,049.5 | 1,021.8 | 1,021.8 | 1,049.7 | 1,014 | 396,339 |
| May 26, 2025 | 1,008 | 1,049.5 | 1,049.5 | 1,059.9 | 994.05 | 871,511 |