1,414.00
+14.5(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,398 | 1,414 | 1,414 | 1,429.8 | 1,394.5 | 69,822 |
| August 21, 2025 | 1,420 | 1,399.5 | 1,399.5 | 1,424.7 | 1,390.5 | 116,085 |
| August 20, 2025 | 1,403.2 | 1,407 | 1,406.4 | 1,444.9 | 1,385.6 | 175,582 |
| August 19, 2025 | 1,400.7 | 1,408.8 | 1,408.2 | 1,420.3 | 1,369 | 98,189 |
| August 18, 2025 | 1,384.9 | 1,389.8 | 1,389.8 | 1,417.8 | 1,381.1 | 93,116 |
| August 14, 2025 | 1,365 | 1,376.4 | 1,376.4 | 1,402.8 | 1,354 | 130,454 |
| August 13, 2025 | 1,363 | 1,353.7 | 1,353.7 | 1,374 | 1,345.1 | 80,627 |
| August 12, 2025 | 1,398 | 1,350.8 | 1,350.8 | 1,398 | 1,345.6 | 108,996 |
| August 11, 2025 | 1,399 | 1,384.2 | 1,384.2 | 1,410.6 | 1,363.2 | 117,174 |
| August 08, 2025 | 1,445.8 | 1,387.8 | 1,387.8 | 1,445.8 | 1,380 | 91,544 |
| August 07, 2025 | 1,400.7 | 1,432 | 1,432 | 1,440.9 | 1,382.1 | 136,709 |
| August 06, 2025 | 1,425.9 | 1,404.6 | 1,404.6 | 1,447.6 | 1,395.1 | 142,872 |
| August 05, 2025 | 1,457 | 1,421.8 | 1,421.8 | 1,487.9 | 1,414.1 | 154,805 |
| August 04, 2025 | 1,492 | 1,455.6 | 1,455.6 | 1,495.7 | 1,450 | 146,484 |
| August 01, 2025 | 1,524.5 | 1,487.2 | 1,487.2 | 1,540 | 1,475.1 | 258,449 |
| July 31, 2025 | 1,510 | 1,521.7 | 1,521.7 | 1,568 | 1,496.2 | 226,604 |
| July 30, 2025 | 1,557 | 1,528.4 | 1,528.4 | 1,595.2 | 1,514 | 368,357 |
| July 29, 2025 | 1,687 | 1,544.1 | 1,544.1 | 1,687 | 1,513.3 | 683,592 |
| July 28, 2025 | 1,646 | 1,687 | 1,687 | 1,760 | 1,637.5 | 2.29M |
| July 25, 2025 | 1,592.2 | 1,576.8 | 1,576.8 | 1,605 | 1,542.4 | 188,577 |
| July 24, 2025 | 1,591 | 1,592 | 1,592 | 1,633.5 | 1,581.1 | 191,018 |
| July 23, 2025 | 1,615 | 1,588.9 | 1,588.9 | 1,619.8 | 1,570.1 | 117,146 |
| July 22, 2025 | 1,577.9 | 1,591.4 | 1,591.4 | 1,611.9 | 1,533.9 | 178,696 |
| July 21, 2025 | 1,565 | 1,559.5 | 1,559.5 | 1,590.9 | 1,543.3 | 84,174 |
| July 18, 2025 | 1,594.3 | 1,560.2 | 1,560.2 | 1,597 | 1,553.1 | 87,058 |
| July 17, 2025 | 1,592 | 1,592.8 | 1,592.8 | 1,609.1 | 1,575 | 71,036 |
| July 16, 2025 | 1,609.9 | 1,589.9 | 1,589.9 | 1,617 | 1,565.1 | 170,558 |
| July 15, 2025 | 1,535 | 1,607.3 | 1,607.3 | 1,618 | 1,520 | 357,329 |
| July 14, 2025 | 1,467 | 1,525.5 | 1,525.5 | 1,570 | 1,425 | 294,543 |
| July 11, 2025 | 1,490 | 1,467 | 1,467 | 1,511.6 | 1,461 | 94,543 |
| July 10, 2025 | 1,514 | 1,492.5 | 1,492.5 | 1,554.9 | 1,485.7 | 210,061 |
| July 09, 2025 | 1,468.4 | 1,492.5 | 1,492.5 | 1,510 | 1,457.6 | 100,103 |
| July 08, 2025 | 1,466 | 1,466.2 | 1,466.2 | 1,538.1 | 1,450.4 | 241,198 |
| July 07, 2025 | 1,481 | 1,474.2 | 1,474.2 | 1,487.9 | 1,455.3 | 61,481 |
| July 04, 2025 | 1,447.5 | 1,473.9 | 1,473.9 | 1,479.5 | 1,428.5 | 72,244 |
| July 03, 2025 | 1,411.8 | 1,436.5 | 1,436.5 | 1,448.8 | 1,400.6 | 85,241 |
| July 02, 2025 | 1,480 | 1,409.9 | 1,409.9 | 1,480 | 1,402.1 | 83,429 |
| July 01, 2025 | 1,469.5 | 1,468.8 | 1,468.8 | 1,515 | 1,455.3 | 124,446 |
| June 30, 2025 | 1,460 | 1,460.6 | 1,460.6 | 1,469 | 1,442 | 86,626 |
| June 27, 2025 | 1,445 | 1,451.9 | 1,451.9 | 1,464 | 1,406.7 | 190,047 |
| June 26, 2025 | 1,365.1 | 1,420.6 | 1,420.6 | 1,425.2 | 1,355.4 | 222,753 |
| June 25, 2025 | 1,389.7 | 1,366.3 | 1,366.3 | 1,397.6 | 1,359.1 | 119,872 |
| June 24, 2025 | 1,334.9 | 1,375.9 | 1,375.9 | 1,382.5 | 1,323.1 | 126,515 |
| June 23, 2025 | 1,331.9 | 1,321.2 | 1,321.2 | 1,359.2 | 1,315.3 | 92,310 |
| June 20, 2025 | 1,374.8 | 1,352.2 | 1,352.2 | 1,376 | 1,297.2 | 261,422 |
| June 19, 2025 | 1,424 | 1,374.1 | 1,374.1 | 1,449.8 | 1,362.1 | 144,934 |
| June 18, 2025 | 1,434.5 | 1,416.6 | 1,416.6 | 1,434.5 | 1,399.3 | 67,826 |
| June 17, 2025 | 1,432.1 | 1,423.1 | 1,423.1 | 1,467 | 1,417.6 | 153,306 |
| June 16, 2025 | 1,420 | 1,420.7 | 1,420.7 | 1,445 | 1,397.3 | 69,989 |
| June 13, 2025 | 1,372 | 1,420 | 1,420 | 1,429 | 1,363.1 | 83,142 |
| June 12, 2025 | 1,400 | 1,413.6 | 1,413.6 | 1,438 | 1,385.1 | 127,438 |
| June 11, 2025 | 1,393.3 | 1,381.8 | 1,381.8 | 1,394 | 1,368 | 59,298 |
| June 10, 2025 | 1,400.6 | 1,379.6 | 1,379.6 | 1,400.6 | 1,375 | 62,542 |
| June 09, 2025 | 1,385.1 | 1,386.8 | 1,386.8 | 1,400.9 | 1,366.5 | 52,035 |
| June 06, 2025 | 1,399.1 | 1,384.4 | 1,384.4 | 1,414.7 | 1,380 | 66,726 |
| June 05, 2025 | 1,457.5 | 1,397.8 | 1,397.8 | 1,468.1 | 1,380.1 | 167,788 |
| June 04, 2025 | 1,433.9 | 1,457.5 | 1,457.5 | 1,460 | 1,401 | 105,673 |
| June 03, 2025 | 1,375 | 1,419.6 | 1,419.6 | 1,442 | 1,372.1 | 139,846 |
| June 02, 2025 | 1,470 | 1,372.8 | 1,372.8 | 1,486.7 | 1,361.7 | 271,469 |
| May 30, 2025 | 1,429.2 | 1,460.7 | 1,460.7 | 1,470 | 1,395.2 | 182,068 |