1,785.00
+4.9(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,791.8 | 1,782.4 | 1,782.4 | 1,792.9 | 1,772 | 69,917 |
| August 14, 2025 | 1,775 | 1,780.1 | 1,780.1 | 1,794 | 1,773 | 16,888 |
| August 13, 2025 | 1,785 | 1,776.4 | 1,776.4 | 1,801 | 1,770 | 22,705 |
| August 12, 2025 | 1,811.6 | 1,787.8 | 1,787.8 | 1,811.7 | 1,780 | 36,623 |
| August 11, 2025 | 1,793 | 1,811.6 | 1,811.6 | 1,818.4 | 1,757 | 63,726 |
| August 08, 2025 | 1,787 | 1,773.1 | 1,773.1 | 1,804.5 | 1,760.5 | 96,583 |
| August 07, 2025 | 1,740.1 | 1,751.8 | 1,751.8 | 1,763.9 | 1,734.6 | 36,316 |
| August 06, 2025 | 1,771 | 1,750.1 | 1,750.1 | 1,772.1 | 1,734.4 | 54,246 |
| August 05, 2025 | 1,768 | 1,776.4 | 1,776.4 | 1,790 | 1,761 | 46,479 |
| August 04, 2025 | 1,752.9 | 1,778.2 | 1,778.2 | 1,789.4 | 1,744.2 | 42,235 |
| August 01, 2025 | 1,790 | 1,757.8 | 1,757.8 | 1,813.5 | 1,731.5 | 55,553 |
| July 31, 2025 | 1,798 | 1,802 | 1,802 | 1,830.6 | 1,783.6 | 55,226 |
| July 30, 2025 | 1,811 | 1,825.1 | 1,825.1 | 1,832.9 | 1,799.9 | 50,855 |
| July 29, 2025 | 1,851.9 | 1,812.6 | 1,812.6 | 1,852.9 | 1,801 | 74,753 |
| July 28, 2025 | 1,820 | 1,845.7 | 1,845.7 | 1,853.6 | 1,800 | 173,135 |
| July 25, 2025 | 1,830 | 1,833.8 | 1,833.8 | 1,838 | 1,793 | 89,549 |
| July 24, 2025 | 1,814.5 | 1,835.9 | 1,835.9 | 1,842.7 | 1,804.9 | 60,981 |
| July 23, 2025 | 1,859 | 1,816.7 | 1,816.7 | 1,859 | 1,801.1 | 78,101 |
| July 22, 2025 | 1,828 | 1,849.9 | 1,849.9 | 1,860 | 1,813.1 | 144,014 |
| July 21, 2025 | 1,822 | 1,829.4 | 1,829.4 | 1,834.4 | 1,791 | 94,978 |
| July 18, 2025 | 1,795.9 | 1,809.2 | 1,809.2 | 1,840 | 1,777 | 261,496 |
| July 17, 2025 | 1,812 | 1,795.9 | 1,792.4 | 1,812.5 | 1,786.3 | 40,818 |
| July 16, 2025 | 1,800.2 | 1,812.2 | 1,808.67 | 1,820 | 1,786.6 | 95,789 |
| July 15, 2025 | 1,810.3 | 1,803.3 | 1,799.79 | 1,814 | 1,775 | 118,127 |
| July 14, 2025 | 1,791.8 | 1,809.4 | 1,805.87 | 1,816 | 1,773.1 | 72,438 |
| July 11, 2025 | 1,774 | 1,795.1 | 1,791.6 | 1,799 | 1,762.2 | 244,466 |
| July 10, 2025 | 1,796 | 1,791.5 | 1,791.5 | 1,796.9 | 1,766 | 218,798 |
| July 09, 2025 | 1,786 | 1,784.3 | 1,784.3 | 1,794.9 | 1,768.4 | 80,014 |
| July 08, 2025 | 1,775.7 | 1,786.5 | 1,786.5 | 1,796 | 1,758.1 | 92,949 |
| July 07, 2025 | 1,741.9 | 1,777.6 | 1,777.6 | 1,784.8 | 1,729 | 104,896 |
| July 04, 2025 | 1,741 | 1,735.4 | 1,735.4 | 1,754 | 1,731 | 41,222 |
| July 03, 2025 | 1,747.8 | 1,735.3 | 1,735.3 | 1,762.3 | 1,732 | 49,916 |
| July 02, 2025 | 1,797 | 1,746.8 | 1,746.8 | 1,797 | 1,740 | 89,510 |
| July 01, 2025 | 1,759.7 | 1,783.5 | 1,783.5 | 1,803.5 | 1,753.6 | 264,764 |
| June 30, 2025 | 1,748.6 | 1,759.7 | 1,759.7 | 1,765.2 | 1,733.5 | 83,658 |
| June 27, 2025 | 1,765 | 1,739.7 | 1,739.7 | 1,766.1 | 1,736 | 88,748 |
| June 26, 2025 | 1,769.8 | 1,768.7 | 1,768.7 | 1,776.1 | 1,755.1 | 61,075 |
| June 25, 2025 | 1,762.8 | 1,765.7 | 1,765.7 | 1,785 | 1,752.2 | 102,270 |
| June 24, 2025 | 1,755 | 1,762.8 | 1,762.8 | 1,772.8 | 1,732.2 | 100,830 |
| June 23, 2025 | 1,734 | 1,735.7 | 1,735.7 | 1,751.1 | 1,717.4 | 63,284 |
| June 20, 2025 | 1,735 | 1,735.2 | 1,735.2 | 1,754.5 | 1,725.1 | 111,496 |
| June 19, 2025 | 1,745 | 1,741.8 | 1,741.8 | 1,754.3 | 1,730.7 | 132,440 |
| June 18, 2025 | 1,745.3 | 1,745.2 | 1,745.2 | 1,768.2 | 1,731.6 | 106,840 |
| June 17, 2025 | 1,740 | 1,745.2 | 1,745.2 | 1,749 | 1,721.1 | 132,950 |
| June 16, 2025 | 1,770 | 1,737.3 | 1,737.3 | 1,770 | 1,715.3 | 189,254 |
| June 13, 2025 | 1,749.1 | 1,765 | 1,765 | 1,780 | 1,732.9 | 353,589 |
| June 12, 2025 | 1,819.1 | 1,770.4 | 1,770.4 | 1,829.9 | 1,758.9 | 2.4M |
| June 11, 2025 | 1,918.2 | 1,953.3 | 1,953.3 | 1,966.9 | 1,915.2 | 275,316 |
| June 10, 2025 | 1,930 | 1,918 | 1,918 | 1,933 | 1,913.5 | 36,709 |
| June 09, 2025 | 1,914 | 1,925.6 | 1,925.6 | 1,930 | 1,898.1 | 67,188 |
| June 06, 2025 | 1,915.1 | 1,904 | 1,904 | 1,917.8 | 1,899.9 | 39,858 |
| June 05, 2025 | 1,923.1 | 1,917.1 | 1,917.1 | 1,933 | 1,912 | 45,529 |
| June 04, 2025 | 1,901.8 | 1,917.6 | 1,917.6 | 1,933 | 1,901.8 | 67,641 |
| June 03, 2025 | 1,945.2 | 1,909.3 | 1,909.3 | 1,952 | 1,901.8 | 47,687 |
| June 02, 2025 | 1,925.1 | 1,936.1 | 1,936.1 | 1,947.7 | 1,862.7 | 36,087 |
| May 30, 2025 | 1,925.4 | 1,936.2 | 1,936.2 | 1,949.9 | 1,905.7 | 42,036 |
| May 29, 2025 | 1,936.9 | 1,927.2 | 1,927.2 | 1,953.6 | 1,921 | 40,176 |
| May 28, 2025 | 1,944.2 | 1,918.9 | 1,918.9 | 1,944.2 | 1,912.5 | 37,400 |
| May 27, 2025 | 1,960 | 1,944.2 | 1,944.2 | 1,960 | 1,937.5 | 39,657 |
| May 26, 2025 | 2,008 | 1,949.6 | 1,949.6 | 2,008.7 | 1,938.4 | 83,535 |