1,165.00
+13.7(+1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,144 | 1,165 | 1,165 | 1,171.1 | 1,135.2 | 124,686 |
| August 21, 2025 | 1,089.9 | 1,151.3 | 1,151.3 | 1,162 | 1,086 | 454,474 |
| August 20, 2025 | 1,067 | 1,085.9 | 1,085.9 | 1,100.1 | 1,065.2 | 106,237 |
| August 19, 2025 | 1,070 | 1,069.6 | 1,069.6 | 1,085.2 | 1,062 | 71,167 |
| August 18, 2025 | 1,079.8 | 1,078.2 | 1,078.2 | 1,090 | 1,033.1 | 434,558 |
| August 14, 2025 | 1,158 | 1,104.2 | 1,104.2 | 1,173.5 | 1,095 | 429,830 |
| August 13, 2025 | 1,121 | 1,133.5 | 1,133.5 | 1,147.7 | 1,088 | 397,373 |
| August 12, 2025 | 1,089.9 | 1,104.7 | 1,104.7 | 1,119.3 | 1,087.3 | 53,639 |
| August 11, 2025 | 1,069 | 1,098.1 | 1,098.1 | 1,103.5 | 1,063 | 81,117 |
| August 08, 2025 | 1,096.2 | 1,077.4 | 1,077.4 | 1,098.3 | 1,068 | 126,926 |
| August 07, 2025 | 1,094.9 | 1,096.2 | 1,096.2 | 1,098.6 | 1,076.1 | 57,241 |
| August 06, 2025 | 1,091.4 | 1,094.9 | 1,094.9 | 1,102.9 | 1,077.7 | 81,027 |
| August 05, 2025 | 1,090 | 1,091.4 | 1,091.4 | 1,120 | 1,070 | 118,097 |
| August 04, 2025 | 1,080 | 1,093.7 | 1,093.7 | 1,100.4 | 1,072.2 | 95,109 |
| August 01, 2025 | 1,108.5 | 1,083.8 | 1,083.8 | 1,119.1 | 1,067 | 96,813 |
| July 31, 2025 | 1,115 | 1,109.9 | 1,109.9 | 1,127.4 | 1,101.8 | 57,339 |
| July 30, 2025 | 1,120 | 1,129.6 | 1,129.6 | 1,133.8 | 1,114.3 | 93,685 |
| July 29, 2025 | 1,106 | 1,112.4 | 1,112.4 | 1,120 | 1,100 | 79,784 |
| July 28, 2025 | 1,118.6 | 1,106.6 | 1,106.6 | 1,140 | 1,101 | 97,065 |
| July 25, 2025 | 1,119.6 | 1,124.3 | 1,124.3 | 1,129.5 | 1,094.3 | 107,621 |
| July 24, 2025 | 1,124.9 | 1,119.6 | 1,119.6 | 1,133.9 | 1,117 | 65,741 |
| July 23, 2025 | 1,128.7 | 1,119.8 | 1,119.8 | 1,147.2 | 1,114 | 158,330 |
| July 22, 2025 | 1,124.5 | 1,121.6 | 1,121.6 | 1,131.1 | 1,110 | 93,523 |
| July 21, 2025 | 1,109.5 | 1,124.5 | 1,124.5 | 1,131.5 | 1,092.5 | 122,705 |
| July 18, 2025 | 1,127.4 | 1,100.7 | 1,100.7 | 1,139.3 | 1,086.4 | 247,367 |
| July 17, 2025 | 1,160 | 1,127.4 | 1,127.4 | 1,160 | 1,125 | 138,894 |
| July 16, 2025 | 1,160 | 1,150.8 | 1,150.8 | 1,165 | 1,137.4 | 186,250 |
| July 15, 2025 | 1,146.5 | 1,154.6 | 1,154.6 | 1,166 | 1,126 | 155,478 |
| July 14, 2025 | 1,136 | 1,123.2 | 1,123.2 | 1,136 | 1,109.9 | 130,919 |
| July 11, 2025 | 1,165 | 1,136.9 | 1,136.9 | 1,169.8 | 1,125.2 | 171,288 |
| July 10, 2025 | 1,183.4 | 1,166.7 | 1,166.7 | 1,183.4 | 1,159.4 | 86,519 |
| July 09, 2025 | 1,214.8 | 1,173.3 | 1,173.3 | 1,218.2 | 1,170 | 185,585 |
| July 08, 2025 | 1,174 | 1,210.1 | 1,210.1 | 1,215.5 | 1,145.5 | 368,140 |
| July 07, 2025 | 1,169.9 | 1,167.3 | 1,167.3 | 1,188.3 | 1,161.1 | 80,182 |
| July 04, 2025 | 1,198 | 1,171.5 | 1,171.5 | 1,198 | 1,166.6 | 102,455 |
| July 03, 2025 | 1,181.8 | 1,190.2 | 1,190.2 | 1,220.5 | 1,161.5 | 296,974 |
| July 02, 2025 | 1,175.4 | 1,174.7 | 1,174.7 | 1,179.1 | 1,158 | 150,106 |
| July 01, 2025 | 1,180.4 | 1,156.8 | 1,156.8 | 1,213 | 1,151 | 296,181 |
| June 30, 2025 | 1,175.5 | 1,178.4 | 1,178.4 | 1,183.3 | 1,152.6 | 172,817 |
| June 27, 2025 | 1,172.6 | 1,177 | 1,177 | 1,188.1 | 1,146.2 | 283,673 |
| June 26, 2025 | 1,198.5 | 1,167.7 | 1,167.7 | 1,198.5 | 1,153 | 151,142 |
| June 25, 2025 | 1,218.3 | 1,186.5 | 1,186.5 | 1,230 | 1,180.6 | 270,217 |
| June 24, 2025 | 1,259 | 1,206 | 1,206 | 1,265.7 | 1,201.4 | 232,649 |
| June 23, 2025 | 1,234 | 1,245.2 | 1,245.2 | 1,275.1 | 1,234 | 160,967 |
| June 20, 2025 | 1,267.7 | 1,249.6 | 1,249.6 | 1,275 | 1,241 | 141,082 |
| June 19, 2025 | 1,289 | 1,261.4 | 1,261.4 | 1,313 | 1,254.1 | 104,089 |
| June 18, 2025 | 1,306.9 | 1,285.6 | 1,285.6 | 1,306.9 | 1,282.1 | 74,422 |
| June 17, 2025 | 1,330 | 1,299.5 | 1,299.5 | 1,333.8 | 1,295 | 85,639 |
| June 16, 2025 | 1,305 | 1,328.2 | 1,328.2 | 1,338.5 | 1,272.8 | 239,518 |
| June 13, 2025 | 1,349 | 1,316.3 | 1,316.3 | 1,364.9 | 1,304.5 | 162,240 |
| June 12, 2025 | 1,400 | 1,359.2 | 1,359.2 | 1,420 | 1,355.6 | 163,515 |
| June 11, 2025 | 1,444 | 1,401.1 | 1,401.1 | 1,444 | 1,390.2 | 107,666 |
| June 10, 2025 | 1,429 | 1,444.5 | 1,444.5 | 1,449.7 | 1,405.2 | 116,497 |
| June 09, 2025 | 1,439 | 1,420.7 | 1,420.7 | 1,447.5 | 1,414.8 | 101,104 |
| June 06, 2025 | 1,441.4 | 1,428.5 | 1,428.5 | 1,446.3 | 1,418.6 | 113,633 |
| June 05, 2025 | 1,493 | 1,434.9 | 1,434.9 | 1,493 | 1,410.6 | 292,461 |
| June 04, 2025 | 1,455.5 | 1,480.3 | 1,480.3 | 1,490 | 1,422.2 | 147,099 |
| June 03, 2025 | 1,437.9 | 1,455.5 | 1,455.5 | 1,485.5 | 1,437.9 | 206,350 |
| June 02, 2025 | 1,430 | 1,429.3 | 1,429.3 | 1,467.8 | 1,418.2 | 119,987 |
| May 30, 2025 | 1,494 | 1,440.8 | 1,440.8 | 1,498 | 1,433 | 167,547 |