1,974.70
+12.2(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,970 | 1,974.7 | 1,974.7 | 1,978.8 | 1,962.5 | 380,574 |
| August 21, 2025 | 1,942.2 | 1,962.5 | 1,962.5 | 1,969.7 | 1,932.1 | 1.13M |
| August 20, 2025 | 1,968.6 | 1,940.3 | 1,940.3 | 1,970 | 1,932.8 | 562,011 |
| August 19, 2025 | 1,972 | 1,968.6 | 1,968.6 | 1,986.1 | 1,962.1 | 475,802 |
| August 18, 2025 | 1,975 | 1,968.3 | 1,968.3 | 1,984.7 | 1,950.9 | 711,882 |
| August 14, 2025 | 1,990 | 1,961.6 | 1,961.6 | 2,009.8 | 1,957.7 | 859,101 |
| August 13, 2025 | 1,943.8 | 1,989.8 | 1,989.8 | 2,005.8 | 1,943.8 | 875,771 |
| August 12, 2025 | 1,937.6 | 1,943.8 | 1,943.8 | 1,960.7 | 1,932 | 1.09M |
| August 11, 2025 | 1,918 | 1,944.8 | 1,944.8 | 1,950.7 | 1,906.3 | 1.02M |
| August 08, 2025 | 1,933 | 1,918 | 1,918 | 1,939.2 | 1,912.2 | 1.16M |
| August 07, 2025 | 1,855.9 | 1,944.2 | 1,944.2 | 1,952.7 | 1,855 | 4.17M |
| August 06, 2025 | 1,908 | 1,851.8 | 1,851.8 | 1,908 | 1,836.8 | 2.74M |
| August 05, 2025 | 1,889 | 1,864.5 | 1,864.5 | 1,890.9 | 1,855.6 | 877,812 |
| August 04, 2025 | 1,883.9 | 1,882.2 | 1,882.2 | 1,899 | 1,857.1 | 515,426 |
| August 01, 2025 | 1,931 | 1,867.3 | 1,867.3 | 1,931 | 1,860.7 | 1.24M |
| July 31, 2025 | 1,935 | 1,929.1 | 1,929.1 | 1,969.8 | 1,924.3 | 1.11M |
| July 30, 2025 | 1,986 | 1,984.6 | 1,984.6 | 1,992.1 | 1,940 | 754,124 |
| July 29, 2025 | 1,954.9 | 1,984.6 | 1,984.6 | 1,987 | 1,947.7 | 907,495 |
| July 28, 2025 | 1,952 | 1,960.5 | 1,960.5 | 1,984 | 1,949 | 784,930 |
| July 25, 2025 | 1,932 | 1,951 | 1,951 | 1,960 | 1,924.9 | 681,217 |
| July 24, 2025 | 1,921.5 | 1,941.4 | 1,929.4 | 1,955.9 | 1,914.7 | 667,641 |
| July 23, 2025 | 1,905 | 1,920.5 | 1,908.63 | 1,924 | 1,905 | 374,768 |
| July 22, 2025 | 1,930 | 1,903.2 | 1,891.44 | 1,947.5 | 1,877.3 | 2.22M |
| July 21, 2025 | 1,927 | 1,921 | 1,909.13 | 1,942 | 1,915 | 508,571 |
| July 18, 2025 | 1,949.5 | 1,932.2 | 1,920.26 | 1,958.9 | 1,926.5 | 642,199 |
| July 17, 2025 | 1,938 | 1,955.7 | 1,943.61 | 1,961.6 | 1,935 | 582,993 |
| July 16, 2025 | 1,950 | 1,930.1 | 1,918.17 | 1,956 | 1,925.2 | 562,381 |
| July 15, 2025 | 1,931 | 1,950.7 | 1,950.7 | 1,960 | 1,914.2 | 989,769 |
| July 14, 2025 | 1,894.7 | 1,926.1 | 1,926.1 | 1,935 | 1,888.6 | 624,180 |
| July 11, 2025 | 1,895 | 1,894.7 | 1,894.7 | 1,903.8 | 1,875 | 1.51M |
| July 10, 2025 | 1,919.9 | 1,894.8 | 1,894.8 | 1,922.5 | 1,882 | 2.07M |
| July 09, 2025 | 1,933.4 | 1,914.2 | 1,914.2 | 1,965.5 | 1,906.9 | 1.58M |
| July 08, 2025 | 1,975 | 1,922.1 | 1,922.1 | 1,977.5 | 1,915 | 1.9M |
| July 07, 2025 | 1,985 | 1,978.6 | 1,978.6 | 1,990.8 | 1,965 | 475,907 |
| July 04, 2025 | 1,962 | 1,980.9 | 1,980.9 | 1,996 | 1,957 | 934,950 |
| July 03, 2025 | 1,968.4 | 1,954.8 | 1,954.8 | 1,968.5 | 1,937.9 | 739,865 |
| July 02, 2025 | 1,975 | 1,968.4 | 1,968.4 | 1,984 | 1,942.7 | 1.45M |
| July 01, 2025 | 1,949 | 1,960.9 | 1,960.9 | 1,970 | 1,905 | 1.09M |
| June 30, 2025 | 1,938.5 | 1,938 | 1,938 | 1,961.9 | 1,925 | 747,414 |
| June 27, 2025 | 1,935.3 | 1,935.2 | 1,935.2 | 1,952.8 | 1,924.1 | 3.59M |
| June 26, 2025 | 1,940 | 1,928.7 | 1,928.7 | 1,941.1 | 1,910 | 1.73M |
| June 25, 2025 | 1,940 | 1,935.3 | 1,935.3 | 1,953 | 1,923.5 | 585,479 |
| June 24, 2025 | 1,941 | 1,930.8 | 1,930.8 | 1,964.4 | 1,926.2 | 594,546 |
| June 23, 2025 | 1,925.1 | 1,927.2 | 1,927.2 | 1,948.1 | 1,921.4 | 615,853 |
| June 20, 2025 | 1,928 | 1,948 | 1,948 | 1,954.7 | 1,920.6 | 753,312 |
| June 19, 2025 | 1,954 | 1,931.8 | 1,931.8 | 1,955.8 | 1,927.2 | 617,836 |
| June 18, 2025 | 1,944 | 1,954 | 1,954 | 1,960.9 | 1,932.5 | 994,189 |
| June 17, 2025 | 2,010.9 | 1,944 | 1,944 | 2,019.6 | 1,935.2 | 1.2M |
| June 16, 2025 | 1,999.6 | 2,010.9 | 2,010.9 | 2,015 | 1,981 | 513,550 |
| June 13, 2025 | 1,998 | 1,999.6 | 1,999.6 | 2,019 | 1,980 | 475,900 |
| June 12, 2025 | 2,032 | 2,023.2 | 2,023.2 | 2,049.5 | 2,013.4 | 1.39M |
| June 11, 2025 | 2,012.9 | 2,026.6 | 2,026.6 | 2,029.4 | 2,000.3 | 983,172 |
| June 10, 2025 | 1,994.6 | 2,004.8 | 2,004.8 | 2,017.6 | 1,987.8 | 733,750 |
| June 09, 2025 | 2,010 | 1,994.6 | 1,994.6 | 2,013 | 1,982.9 | 1.04M |
| June 06, 2025 | 2,005 | 1,999.6 | 1,999.6 | 2,007.9 | 1,985.8 | 1.29M |
| June 05, 2025 | 1,954 | 1,995.2 | 1,995.2 | 1,999.8 | 1,949 | 1.13M |
| June 04, 2025 | 1,954 | 1,944 | 1,944 | 1,969 | 1,935 | 551,337 |
| June 03, 2025 | 1,970 | 1,954 | 1,954 | 1,972.7 | 1,948.2 | 681,118 |
| June 02, 2025 | 1,954 | 1,961.1 | 1,961.1 | 1,964.4 | 1,941.5 | 498,677 |
| May 30, 2025 | 1,970 | 1,957.7 | 1,957.7 | 1,975 | 1,941 | 1.34M |