1,273.30
+41.2(+3.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,240 | 1,273.3 | 1,273.3 | 1,280 | 1,238.2 | 378,043 |
| August 14, 2025 | 1,238.1 | 1,232.1 | 1,232.1 | 1,246.6 | 1,220.1 | 165,743 |
| August 13, 2025 | 1,231 | 1,233.4 | 1,233.4 | 1,243.7 | 1,218 | 296,430 |
| August 12, 2025 | 1,275 | 1,228.4 | 1,228.4 | 1,283 | 1,212.2 | 806,749 |
| August 11, 2025 | 1,189.6 | 1,237.8 | 1,237.8 | 1,245 | 1,189.5 | 1.82M |
| August 08, 2025 | 1,200.1 | 1,183.6 | 1,183.6 | 1,209 | 1,161.5 | 6.09M |
| August 07, 2025 | 1,115 | 1,112.9 | 1,112.9 | 1,138 | 1,100.7 | 179,784 |
| August 06, 2025 | 1,132 | 1,115.8 | 1,115.8 | 1,136.5 | 1,101 | 114,913 |
| August 05, 2025 | 1,125 | 1,130.9 | 1,130.9 | 1,139.6 | 1,117.2 | 118,343 |
| August 04, 2025 | 1,117.2 | 1,124.8 | 1,124.8 | 1,135.9 | 1,101.2 | 66,829 |
| August 01, 2025 | 1,132 | 1,121.2 | 1,121.2 | 1,146.3 | 1,114.1 | 105,921 |
| July 31, 2025 | 1,106 | 1,147.4 | 1,147.4 | 1,157.5 | 1,105.7 | 417,284 |
| July 30, 2025 | 1,133 | 1,123.9 | 1,123.9 | 1,133 | 1,109.7 | 205,826 |
| July 29, 2025 | 1,136.8 | 1,132.4 | 1,132.4 | 1,149.7 | 1,125 | 159,149 |
| July 28, 2025 | 1,152 | 1,139.7 | 1,139.7 | 1,153.4 | 1,124.1 | 112,978 |
| July 25, 2025 | 1,192.1 | 1,152 | 1,152 | 1,194.4 | 1,143.4 | 158,758 |
| July 24, 2025 | 1,206.8 | 1,194.6 | 1,194.6 | 1,206.8 | 1,186 | 114,466 |
| July 23, 2025 | 1,191.5 | 1,197.8 | 1,197.8 | 1,203 | 1,182 | 129,140 |
| July 22, 2025 | 1,185.2 | 1,186 | 1,186 | 1,200.4 | 1,182.7 | 165,638 |
| July 21, 2025 | 1,201.9 | 1,185.2 | 1,185.2 | 1,207.5 | 1,182.7 | 126,403 |
| July 18, 2025 | 1,195.1 | 1,196 | 1,196 | 1,200.5 | 1,182.3 | 89,395 |
| July 17, 2025 | 1,220 | 1,190.2 | 1,190.2 | 1,243.9 | 1,175 | 823,210 |
| July 16, 2025 | 1,210.2 | 1,197.3 | 1,197.3 | 1,219.8 | 1,190.2 | 105,000 |
| July 15, 2025 | 1,198.8 | 1,215.9 | 1,215.9 | 1,222.9 | 1,190.4 | 127,320 |
| July 14, 2025 | 1,191 | 1,198.8 | 1,198.8 | 1,204.7 | 1,180 | 84,973 |
| July 11, 2025 | 1,199.2 | 1,191.7 | 1,191.7 | 1,208 | 1,181.5 | 509,514 |
| July 10, 2025 | 1,210 | 1,199.2 | 1,199.2 | 1,214 | 1,191 | 647,034 |
| July 09, 2025 | 1,189 | 1,200.3 | 1,200.3 | 1,214 | 1,188.9 | 90,217 |
| July 08, 2025 | 1,174.5 | 1,189.5 | 1,189.5 | 1,206 | 1,174.5 | 114,864 |
| July 07, 2025 | 1,185.2 | 1,179 | 1,179 | 1,196.6 | 1,170.1 | 100,197 |
| July 04, 2025 | 1,198 | 1,192.9 | 1,192.9 | 1,203.7 | 1,183.5 | 52,483 |
| July 03, 2025 | 1,194.6 | 1,198 | 1,198 | 1,219.3 | 1,186.6 | 124,657 |
| July 02, 2025 | 1,204.5 | 1,195.9 | 1,195.9 | 1,205.2 | 1,184.4 | 99,306 |
| July 01, 2025 | 1,250 | 1,202.8 | 1,202.8 | 1,286.9 | 1,194.4 | 1.15M |
| June 30, 2025 | 1,220 | 1,227.2 | 1,227.2 | 1,243.9 | 1,212 | 189,544 |
| June 27, 2025 | 1,237.4 | 1,227 | 1,227 | 1,237.4 | 1,212.1 | 176,320 |
| June 26, 2025 | 1,242.5 | 1,226 | 1,226 | 1,257 | 1,221.9 | 204,966 |
| June 25, 2025 | 1,191 | 1,230 | 1,230 | 1,244.9 | 1,182.2 | 698,666 |
| June 24, 2025 | 1,195 | 1,180.7 | 1,180.7 | 1,203.8 | 1,172.5 | 168,034 |
| June 23, 2025 | 1,150.3 | 1,189 | 1,189 | 1,194.8 | 1,141.9 | 159,333 |
| June 20, 2025 | 1,192 | 1,160.2 | 1,151.2 | 1,192 | 1,156 | 237,831 |
| June 19, 2025 | 1,201.2 | 1,192.2 | 1,182.95 | 1,220 | 1,176 | 268,092 |
| June 18, 2025 | 1,200 | 1,201.2 | 1,191.88 | 1,204.7 | 1,181.1 | 94,353 |
| June 17, 2025 | 1,184.1 | 1,203.6 | 1,194.26 | 1,212 | 1,172.9 | 435,854 |
| June 16, 2025 | 1,161.1 | 1,175.6 | 1,166.48 | 1,180 | 1,135.1 | 117,600 |
| June 13, 2025 | 1,149 | 1,161.1 | 1,161.1 | 1,168.8 | 1,134.5 | 160,416 |
| June 12, 2025 | 1,180.9 | 1,166.2 | 1,166.2 | 1,196.9 | 1,156.1 | 126,986 |
| June 11, 2025 | 1,179.6 | 1,179 | 1,179 | 1,187.2 | 1,160.8 | 152,460 |
| June 10, 2025 | 1,189.8 | 1,169.4 | 1,169.4 | 1,196.7 | 1,166 | 159,183 |
| June 09, 2025 | 1,215 | 1,187.6 | 1,187.6 | 1,234 | 1,180.1 | 1.76M |
| June 06, 2025 | 1,149.8 | 1,149.8 | 1,149.8 | 1,175.9 | 1,139.8 | 424,621 |
| June 05, 2025 | 1,170 | 1,149.8 | 1,149.8 | 1,175.2 | 1,145.9 | 209,482 |
| June 04, 2025 | 1,175 | 1,169.9 | 1,169.9 | 1,175 | 1,155.1 | 126,352 |
| June 03, 2025 | 1,156.6 | 1,178.6 | 1,178.6 | 1,188.1 | 1,136.1 | 387,986 |
| June 02, 2025 | 1,145.9 | 1,150.5 | 1,150.5 | 1,156.8 | 1,118 | 124,484 |
| May 30, 2025 | 1,117.7 | 1,138.75 | 1,138.75 | 1,145 | 1,106.05 | 369,649 |
| May 29, 2025 | 1,136.65 | 1,116.95 | 1,116.95 | 1,136.65 | 1,111 | 80,892 |
| May 28, 2025 | 1,117.9 | 1,126.65 | 1,126.65 | 1,131.3 | 1,107 | 106,088 |
| May 27, 2025 | 1,126.2 | 1,116.75 | 1,116.75 | 1,133.65 | 1,103.3 | 133,002 |
| May 26, 2025 | 1,136 | 1,117.75 | 1,117.75 | 1,169.3 | 1,111.1 | 718,621 |