1,233.00
+2.7(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,230.3 | 1,233 | 1,233 | 1,247 | 1,222.1 | 18,943 |
| August 14, 2025 | 1,244 | 1,230.3 | 1,230.3 | 1,249.8 | 1,225.5 | 12,561 |
| August 13, 2025 | 1,278.5 | 1,262.9 | 1,242.9 | 1,280.5 | 1,257.9 | 17,143 |
| August 12, 2025 | 1,246.4 | 1,263.4 | 1,243.39 | 1,288 | 1,240 | 11,477 |
| August 11, 2025 | 1,257.5 | 1,246.4 | 1,226.66 | 1,257.5 | 1,232.4 | 9,124 |
| August 08, 2025 | 1,263 | 1,240.4 | 1,220.76 | 1,269.8 | 1,235 | 10,898 |
| August 07, 2025 | 1,245 | 1,248.6 | 1,228.83 | 1,275 | 1,225.7 | 15,367 |
| August 06, 2025 | 1,250 | 1,248.5 | 1,228.73 | 1,257.9 | 1,241.8 | 7,122 |
| August 05, 2025 | 1,262.4 | 1,249.4 | 1,229.61 | 1,265.9 | 1,244 | 17,133 |
| August 04, 2025 | 1,262.8 | 1,256.6 | 1,236.7 | 1,274.9 | 1,236.7 | 10,830 |
| August 01, 2025 | 1,266.6 | 1,252.8 | 1,252.8 | 1,350 | 1,244.3 | 32,960 |
| July 31, 2025 | 1,282.6 | 1,259.8 | 1,259.8 | 1,289.5 | 1,256 | 27,414 |
| July 30, 2025 | 1,279.5 | 1,293.5 | 1,293.5 | 1,300 | 1,273.6 | 13,391 |
| July 29, 2025 | 1,280 | 1,274.3 | 1,274.3 | 1,281 | 1,262.1 | 18,032 |
| July 28, 2025 | 1,304 | 1,269.5 | 1,269.5 | 1,304 | 1,254 | 23,991 |
| July 25, 2025 | 1,291.1 | 1,292.1 | 1,292.1 | 1,300.9 | 1,288.9 | 15,891 |
| July 24, 2025 | 1,299.7 | 1,299.4 | 1,299.4 | 1,315 | 1,289.7 | 14,950 |
| July 23, 2025 | 1,299.7 | 1,289.5 | 1,289.5 | 1,302.9 | 1,282.1 | 43,753 |
| July 22, 2025 | 1,299.7 | 1,292.5 | 1,292.5 | 1,311 | 1,292 | 15,606 |
| July 21, 2025 | 1,304.3 | 1,293.4 | 1,293.4 | 1,304.4 | 1,289.9 | 32,457 |
| July 18, 2025 | 1,305.1 | 1,293.2 | 1,293.2 | 1,307.8 | 1,284 | 21,333 |
| July 17, 2025 | 1,339.9 | 1,305.1 | 1,305.1 | 1,352 | 1,292 | 46,462 |
| July 16, 2025 | 1,322.4 | 1,337.2 | 1,337.2 | 1,348.4 | 1,308.1 | 49,966 |
| July 15, 2025 | 1,295.6 | 1,322.4 | 1,322.4 | 1,344 | 1,291.8 | 28,970 |
| July 14, 2025 | 1,305 | 1,294.2 | 1,294.2 | 1,305 | 1,285 | 11,172 |
| July 11, 2025 | 1,300.4 | 1,294.6 | 1,294.6 | 1,310 | 1,291.8 | 28,675 |
| July 10, 2025 | 1,293 | 1,300.4 | 1,300.4 | 1,306 | 1,291.3 | 6,751 |
| July 09, 2025 | 1,291.2 | 1,297.5 | 1,297.5 | 1,305.6 | 1,291.2 | 12,543 |
| July 08, 2025 | 1,311.9 | 1,295 | 1,295 | 1,315 | 1,291.6 | 14,615 |
| July 07, 2025 | 1,318 | 1,297.1 | 1,297.1 | 1,318 | 1,292 | 8,458 |
| July 04, 2025 | 1,295 | 1,310 | 1,310 | 1,314.2 | 1,293.5 | 10,543 |
| July 03, 2025 | 1,307.8 | 1,304.8 | 1,304.8 | 1,317 | 1,293 | 12,673 |
| July 02, 2025 | 1,292 | 1,294.9 | 1,294.9 | 1,305 | 1,288 | 9,824 |
| July 01, 2025 | 1,320.5 | 1,292 | 1,292 | 1,320.8 | 1,291 | 16,360 |
| June 30, 2025 | 1,258 | 1,304.6 | 1,304.6 | 1,310 | 1,258 | 32,004 |
| June 27, 2025 | 1,252 | 1,264.8 | 1,264.8 | 1,270 | 1,251.7 | 32,819 |
| June 26, 2025 | 1,260 | 1,257.4 | 1,257.4 | 1,266.3 | 1,241 | 11,108 |
| June 25, 2025 | 1,230 | 1,255.2 | 1,255.2 | 1,259.6 | 1,230 | 12,602 |
| June 24, 2025 | 1,240 | 1,229.8 | 1,229.8 | 1,249.8 | 1,225.2 | 13,779 |
| June 23, 2025 | 1,228 | 1,235.7 | 1,235.7 | 1,239.9 | 1,208.3 | 30,093 |
| June 20, 2025 | 1,226.7 | 1,224.9 | 1,224.9 | 1,239.1 | 1,215.3 | 15,260 |
| June 19, 2025 | 1,222.6 | 1,226.7 | 1,226.7 | 1,237.1 | 1,218 | 15,095 |
| June 18, 2025 | 1,236.3 | 1,222.5 | 1,222.5 | 1,249.5 | 1,215 | 25,942 |
| June 17, 2025 | 1,248.4 | 1,224.1 | 1,224.1 | 1,260 | 1,218.1 | 28,064 |
| June 16, 2025 | 1,251.9 | 1,244.6 | 1,244.6 | 1,267.6 | 1,235 | 27,158 |
| June 13, 2025 | 1,268.1 | 1,263.2 | 1,263.2 | 1,293 | 1,250 | 42,398 |
| June 12, 2025 | 1,300 | 1,275.4 | 1,275.4 | 1,309.4 | 1,270.4 | 18,085 |
| June 11, 2025 | 1,303.9 | 1,295.2 | 1,295.2 | 1,314 | 1,280.6 | 13,477 |
| June 10, 2025 | 1,276.2 | 1,300.7 | 1,300.7 | 1,308.4 | 1,272.8 | 22,307 |
| June 09, 2025 | 1,276.6 | 1,276.2 | 1,276.2 | 1,283.9 | 1,270 | 11,777 |
| June 06, 2025 | 1,260 | 1,271 | 1,271 | 1,277.8 | 1,260 | 12,860 |
| June 05, 2025 | 1,276 | 1,258.8 | 1,258.8 | 1,278.9 | 1,252.1 | 20,726 |
| June 04, 2025 | 1,292.4 | 1,262.2 | 1,262.2 | 1,298.3 | 1,258.4 | 35,135 |
| June 03, 2025 | 1,298 | 1,292.4 | 1,292.4 | 1,304 | 1,283 | 11,915 |
| June 02, 2025 | 1,299 | 1,289.5 | 1,289.5 | 1,303 | 1,279.3 | 10,679 |
| May 30, 2025 | 1,296.8 | 1,287.2 | 1,287.2 | 1,306.2 | 1,280.8 | 17,632 |
| May 29, 2025 | 1,307.7 | 1,296.8 | 1,296.8 | 1,314 | 1,284.9 | 22,983 |
| May 28, 2025 | 1,341.2 | 1,297.3 | 1,297.3 | 1,349.4 | 1,266.2 | 77,782 |
| May 27, 2025 | 1,347 | 1,334.5 | 1,334.5 | 1,348.1 | 1,327.1 | 6,819 |
| May 26, 2025 | 1,329.1 | 1,347.1 | 1,347.1 | 1,360 | 1,323.2 | 24,141 |