1,100.30
+95.6(+9.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,059.2 | 1,100.3 | 1,100.3 | 1,105.1 | 1,027.1 | 255,607 |
| August 14, 2025 | 1,014 | 1,004.7 | 1,004.7 | 1,050.3 | 999.9 | 77,008 |
| August 13, 2025 | 1,026.2 | 1,012 | 1,012 | 1,044.3 | 1,008 | 81,515 |
| August 12, 2025 | 1,056 | 1,023.6 | 1,023.6 | 1,062.4 | 1,007.5 | 114,619 |
| August 11, 2025 | 992.2 | 1,043.3 | 1,043.3 | 1,071.8 | 990 | 314,477 |
| August 08, 2025 | 1,039.1 | 992 | 992 | 1,040.1 | 954.1 | 445,764 |
| August 07, 2025 | 1,209.9 | 1,039.1 | 1,039.1 | 1,220.7 | 1,034.5 | 452,784 |
| August 06, 2025 | 1,210 | 1,154.9 | 1,154.9 | 1,254 | 1,140 | 183,235 |
| August 05, 2025 | 1,154.9 | 1,196.6 | 1,196.6 | 1,204 | 1,151.3 | 202,763 |
| August 04, 2025 | 1,080 | 1,148 | 1,148 | 1,151 | 1,080 | 144,349 |
| August 01, 2025 | 1,095.4 | 1,089 | 1,089 | 1,123.3 | 1,048 | 128,917 |
| July 31, 2025 | 1,089.9 | 1,101.9 | 1,101.9 | 1,134 | 1,040.7 | 208,408 |
| July 30, 2025 | 1,065 | 1,112 | 1,112 | 1,130.9 | 1,061.1 | 126,298 |
| July 29, 2025 | 1,039 | 1,072.6 | 1,072.6 | 1,077 | 1,032.6 | 82,835 |
| July 28, 2025 | 1,025 | 1,040.4 | 1,040.4 | 1,070 | 1,001.1 | 89,855 |
| July 25, 2025 | 1,071 | 1,037.4 | 1,037.4 | 1,071 | 1,011 | 201,199 |
| July 24, 2025 | 1,140.9 | 1,090 | 1,090 | 1,150 | 1,031 | 333,385 |
| July 23, 2025 | 1,141.5 | 1,140.9 | 1,140.9 | 1,153 | 1,135 | 58,047 |
| July 22, 2025 | 1,138.3 | 1,141.5 | 1,141.5 | 1,148.8 | 1,134 | 72,453 |
| July 21, 2025 | 1,130 | 1,144 | 1,144 | 1,145.4 | 1,121 | 54,801 |
| July 18, 2025 | 1,153.1 | 1,145.4 | 1,145.4 | 1,157.4 | 1,130.1 | 42,756 |
| July 17, 2025 | 1,130 | 1,153.1 | 1,153.1 | 1,201 | 1,130 | 215,084 |
| July 16, 2025 | 1,146 | 1,140.1 | 1,140.1 | 1,150.6 | 1,135.1 | 38,898 |
| July 15, 2025 | 1,148.8 | 1,150.7 | 1,150.7 | 1,158.9 | 1,139 | 37,984 |
| July 14, 2025 | 1,164.8 | 1,148.8 | 1,148.8 | 1,170 | 1,123.4 | 101,525 |
| July 11, 2025 | 1,145 | 1,147.6 | 1,147.6 | 1,159.5 | 1,135.2 | 74,572 |
| July 10, 2025 | 1,124 | 1,135.2 | 1,135.2 | 1,143.3 | 1,117 | 84,383 |
| July 09, 2025 | 1,129.4 | 1,122.6 | 1,122.6 | 1,138 | 1,115.1 | 45,742 |
| July 08, 2025 | 1,113.1 | 1,114.7 | 1,114.7 | 1,139.9 | 1,097 | 76,425 |
| July 07, 2025 | 1,153.5 | 1,113 | 1,113 | 1,153.5 | 1,105.1 | 68,947 |
| July 04, 2025 | 1,154.5 | 1,152 | 1,152 | 1,164.1 | 1,143.1 | 51,015 |
| July 03, 2025 | 1,112.2 | 1,138.4 | 1,138.4 | 1,142.2 | 1,107 | 102,160 |
| July 02, 2025 | 1,160 | 1,112.2 | 1,112.2 | 1,167.5 | 1,104.9 | 141,950 |
| July 01, 2025 | 1,190 | 1,151 | 1,151 | 1,209 | 1,139.1 | 180,758 |
| June 30, 2025 | 1,151.1 | 1,176.1 | 1,176.1 | 1,187.2 | 1,149.05 | 154,029 |
| June 27, 2025 | 1,188.4 | 1,143.45 | 1,143.45 | 1,198 | 1,124.3 | 187,932 |
| June 26, 2025 | 1,125.95 | 1,176.55 | 1,176.55 | 1,184.5 | 1,120 | 269,408 |
| June 25, 2025 | 1,144 | 1,113 | 1,113 | 1,166.2 | 1,103.55 | 179,966 |
| June 24, 2025 | 1,128.5 | 1,128.1 | 1,128.1 | 1,140 | 1,102.2 | 147,951 |
| June 23, 2025 | 1,051.2 | 1,117.55 | 1,117.55 | 1,138.1 | 1,051.2 | 284,421 |
| June 20, 2025 | 1,099.85 | 1,078.1 | 1,078.1 | 1,109.95 | 1,045.05 | 241,371 |
| June 19, 2025 | 1,092 | 1,100.6 | 1,100.6 | 1,124 | 1,085.1 | 340,421 |
| June 18, 2025 | 1,065.7 | 1,086.8 | 1,086.8 | 1,152.3 | 1,038.5 | 588,764 |
| June 17, 2025 | 1,021.9 | 1,062.3 | 1,062.3 | 1,114.8 | 1,021.9 | 433,008 |
| June 16, 2025 | 1,035 | 1,016.6 | 1,016.6 | 1,043.5 | 985 | 210,023 |
| June 13, 2025 | 1,014.7 | 1,036.1 | 1,036.1 | 1,050 | 990 | 271,178 |
| June 12, 2025 | 1,007.6 | 1,019.35 | 1,019.35 | 1,035.95 | 1,001 | 255,754 |
| June 11, 2025 | 1,040.05 | 1,002.6 | 1,002.6 | 1,048.3 | 994 | 361,367 |
| June 10, 2025 | 988.2 | 1,038.55 | 1,038.55 | 1,054.8 | 980.25 | 665,793 |
| June 09, 2025 | 968 | 982.9 | 982.9 | 985.2 | 942.05 | 247,319 |
| June 06, 2025 | 964.95 | 961.3 | 961.3 | 992 | 953.1 | 244,301 |
| June 05, 2025 | 997.05 | 976.35 | 976.35 | 1,002 | 953.1 | 588,419 |
| June 04, 2025 | 926 | 991 | 991 | 999.9 | 915.55 | 1.3M |
| June 03, 2025 | 902 | 940.8 | 940.8 | 955 | 886.05 | 1.97M |
| June 02, 2025 | 811.55 | 898.65 | 898.65 | 919 | 805.95 | 3.39M |
| May 30, 2025 | 756 | 811.55 | 811.55 | 834 | 747.75 | 3.65M |
| May 29, 2025 | 662 | 696.75 | 696.75 | 715 | 658.35 | 230,426 |
| May 28, 2025 | 685.5 | 663.95 | 663.95 | 689.4 | 660.2 | 158,671 |
| May 27, 2025 | 690 | 685.5 | 685.5 | 692.95 | 676.05 | 121,443 |
| May 26, 2025 | 663.85 | 679.6 | 679.6 | 688.2 | 663.85 | 108,644 |