1,328.10
+40.3(+3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,288 | 1,328.1 | 1,328.1 | 1,335.9 | 1,288 | 25,647 |
| August 14, 2025 | 1,281.9 | 1,287.8 | 1,287.8 | 1,292 | 1,274.1 | 12,537 |
| August 13, 2025 | 1,251 | 1,274.3 | 1,274.3 | 1,299 | 1,251 | 36,475 |
| August 12, 2025 | 1,319.4 | 1,288.8 | 1,288.8 | 1,343 | 1,265 | 47,638 |
| August 11, 2025 | 1,317.9 | 1,319 | 1,319 | 1,326.7 | 1,299 | 11,637 |
| August 08, 2025 | 1,305 | 1,319.7 | 1,319.7 | 1,334.6 | 1,305 | 14,206 |
| August 07, 2025 | 1,326 | 1,315 | 1,315 | 1,347.5 | 1,300.4 | 27,655 |
| August 06, 2025 | 1,331 | 1,334.6 | 1,334.6 | 1,347.9 | 1,326.1 | 12,400 |
| August 05, 2025 | 1,347.5 | 1,339.4 | 1,339.4 | 1,364 | 1,331.2 | 13,048 |
| August 04, 2025 | 1,352 | 1,347.5 | 1,347.5 | 1,375 | 1,342 | 22,020 |
| August 01, 2025 | 1,370 | 1,364.4 | 1,364.4 | 1,392.1 | 1,360 | 13,212 |
| July 31, 2025 | 1,366.3 | 1,379 | 1,379 | 1,411.9 | 1,366.3 | 15,726 |
| July 30, 2025 | 1,393.6 | 1,405.3 | 1,405.3 | 1,415.8 | 1,392.1 | 11,227 |
| July 29, 2025 | 1,385.3 | 1,387.1 | 1,387.1 | 1,398.2 | 1,368 | 15,564 |
| July 28, 2025 | 1,423.5 | 1,381.2 | 1,381.2 | 1,428.8 | 1,373 | 19,954 |
| July 25, 2025 | 1,438 | 1,410 | 1,410 | 1,438 | 1,406.6 | 19,609 |
| July 24, 2025 | 1,453 | 1,437.9 | 1,437.9 | 1,455 | 1,430 | 18,012 |
| July 23, 2025 | 1,445.6 | 1,439.4 | 1,439.4 | 1,456.9 | 1,429.7 | 17,129 |
| July 22, 2025 | 1,465.9 | 1,445.6 | 1,445.6 | 1,466.5 | 1,442 | 14,215 |
| July 21, 2025 | 1,456 | 1,468.6 | 1,468.6 | 1,475 | 1,430 | 32,372 |
| July 18, 2025 | 1,485 | 1,461.9 | 1,461.9 | 1,486.5 | 1,453.7 | 16,746 |
| July 17, 2025 | 1,481 | 1,480.5 | 1,480.5 | 1,505.8 | 1,468.2 | 40,838 |
| July 16, 2025 | 1,471 | 1,474.7 | 1,474.7 | 1,496.9 | 1,470 | 24,454 |
| July 15, 2025 | 1,458.1 | 1,469.7 | 1,469.7 | 1,485 | 1,458.1 | 24,674 |
| July 14, 2025 | 1,466 | 1,456.3 | 1,456.3 | 1,475.9 | 1,452.5 | 16,155 |
| July 11, 2025 | 1,479.4 | 1,466 | 1,466 | 1,482 | 1,455 | 19,748 |
| July 10, 2025 | 1,494 | 1,479.4 | 1,479.4 | 1,501.9 | 1,473.5 | 21,448 |
| July 09, 2025 | 1,493.3 | 1,482.4 | 1,482.4 | 1,524.7 | 1,478.1 | 67,867 |
| July 08, 2025 | 1,465 | 1,493.3 | 1,493.3 | 1,496 | 1,455.2 | 63,178 |
| July 07, 2025 | 1,459.9 | 1,461.4 | 1,461.4 | 1,492 | 1,452.1 | 43,869 |
| July 04, 2025 | 1,440 | 1,448.6 | 1,448.6 | 1,462 | 1,430 | 21,241 |
| July 03, 2025 | 1,446.1 | 1,443.6 | 1,443.6 | 1,459.3 | 1,438.2 | 15,776 |
| July 02, 2025 | 1,455 | 1,440.7 | 1,440.7 | 1,461.9 | 1,434.2 | 13,842 |
| July 01, 2025 | 1,465 | 1,454.1 | 1,454.1 | 1,472 | 1,450 | 17,410 |
| June 30, 2025 | 1,467 | 1,458.2 | 1,458.2 | 1,473.2 | 1,443.2 | 23,194 |
| June 27, 2025 | 1,462 | 1,454 | 1,454 | 1,475 | 1,444.2 | 19,374 |
| June 26, 2025 | 1,465.5 | 1,454.4 | 1,454.4 | 1,474 | 1,450 | 18,970 |
| June 25, 2025 | 1,434.8 | 1,451.6 | 1,451.6 | 1,460 | 1,415 | 37,356 |
| June 24, 2025 | 1,410 | 1,411.4 | 1,411.4 | 1,435 | 1,404.9 | 29,159 |
| June 23, 2025 | 1,404.2 | 1,395.3 | 1,395.3 | 1,423 | 1,390 | 37,301 |
| June 20, 2025 | 1,411 | 1,414.7 | 1,414.7 | 1,438.7 | 1,411 | 21,918 |
| June 19, 2025 | 1,435.9 | 1,413.4 | 1,413.4 | 1,461.5 | 1,410.4 | 25,927 |
| June 18, 2025 | 1,459 | 1,450.4 | 1,450.4 | 1,461.5 | 1,432 | 13,841 |
| June 17, 2025 | 1,449.4 | 1,445.1 | 1,445.1 | 1,483.9 | 1,441 | 21,453 |
| June 16, 2025 | 1,468.2 | 1,449.4 | 1,449.4 | 1,470 | 1,425 | 27,692 |
| June 13, 2025 | 1,451 | 1,460.8 | 1,460.8 | 1,479 | 1,442.1 | 29,418 |
| June 12, 2025 | 1,500 | 1,479.7 | 1,479.7 | 1,518 | 1,475 | 34,163 |
| June 11, 2025 | 1,522.5 | 1,506.7 | 1,506.7 | 1,548 | 1,484.9 | 77,411 |
| June 10, 2025 | 1,517.1 | 1,508.2 | 1,508.2 | 1,525 | 1,506 | 20,574 |
| June 09, 2025 | 1,527 | 1,514.3 | 1,514.3 | 1,534 | 1,511 | 26,084 |
| June 06, 2025 | 1,523.2 | 1,512.4 | 1,512.4 | 1,528.4 | 1,505 | 28,445 |
| June 05, 2025 | 1,550 | 1,527.2 | 1,527.2 | 1,555 | 1,516 | 30,884 |
| June 04, 2025 | 1,505 | 1,525.5 | 1,525.5 | 1,534 | 1,475 | 38,905 |
| June 03, 2025 | 1,538 | 1,502.6 | 1,502.6 | 1,538 | 1,497.7 | 21,196 |
| June 02, 2025 | 1,493.3 | 1,524.6 | 1,524.6 | 1,529.8 | 1,473.1 | 41,814 |
| May 30, 2025 | 1,515 | 1,479.2 | 1,479.2 | 1,522.8 | 1,475 | 40,642 |
| May 29, 2025 | 1,530.7 | 1,515.4 | 1,515.4 | 1,537.2 | 1,508.1 | 17,754 |
| May 28, 2025 | 1,531.1 | 1,523.6 | 1,523.6 | 1,536.7 | 1,516.1 | 25,066 |
| May 27, 2025 | 1,534.4 | 1,526.3 | 1,526.3 | 1,545.4 | 1,517.5 | 27,312 |
| May 26, 2025 | 1,560 | 1,531.4 | 1,531.4 | 1,560 | 1,522 | 82,503 |