1,640.20
+41.9(+2.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,625 | 1,640.2 | 1,640.2 | 1,674.8 | 1,613.3 | 1.18M |
| August 14, 2025 | 1,588 | 1,598.3 | 1,598.3 | 1,605 | 1,583.7 | 244,891 |
| August 13, 2025 | 1,573.1 | 1,588 | 1,588 | 1,600 | 1,573.1 | 290,674 |
| August 12, 2025 | 1,550 | 1,588.4 | 1,588.4 | 1,595.6 | 1,535 | 545,170 |
| August 11, 2025 | 1,552 | 1,556.4 | 1,556.4 | 1,559.8 | 1,525 | 572,367 |
| August 08, 2025 | 1,544.3 | 1,551.5 | 1,551.5 | 1,575 | 1,530.3 | 1.44M |
| August 07, 2025 | 1,491.3 | 1,504.9 | 1,504.9 | 1,510 | 1,479.8 | 272,186 |
| August 06, 2025 | 1,476.9 | 1,489.7 | 1,489.7 | 1,495 | 1,458.4 | 465,281 |
| August 05, 2025 | 1,483.1 | 1,475.4 | 1,475.4 | 1,489 | 1,465.6 | 283,471 |
| August 04, 2025 | 1,453.1 | 1,481.6 | 1,481.6 | 1,489 | 1,451.1 | 841,528 |
| August 01, 2025 | 1,497.3 | 1,472.5 | 1,472.5 | 1,501.4 | 1,467.6 | 471,006 |
| July 31, 2025 | 1,500 | 1,501.4 | 1,501.4 | 1,509.7 | 1,486.5 | 326,014 |
| July 30, 2025 | 1,509.9 | 1,508.2 | 1,508.2 | 1,513.4 | 1,481 | 667,653 |
| July 29, 2025 | 1,524 | 1,504.9 | 1,504.9 | 1,528.6 | 1,499.3 | 965,548 |
| July 28, 2025 | 1,529 | 1,527.5 | 1,527.5 | 1,555 | 1,522 | 315,645 |
| July 25, 2025 | 1,525.8 | 1,526.7 | 1,526.7 | 1,534.4 | 1,515.5 | 383,171 |
| July 24, 2025 | 1,531.5 | 1,525.8 | 1,525.8 | 1,545.5 | 1,520.4 | 475,006 |
| July 23, 2025 | 1,569.9 | 1,549.7 | 1,549.7 | 1,574.7 | 1,544.1 | 444,719 |
| July 22, 2025 | 1,539.9 | 1,562.4 | 1,562.4 | 1,582.9 | 1,535 | 982,580 |
| July 21, 2025 | 1,532 | 1,541.7 | 1,541.7 | 1,555 | 1,529.1 | 483,924 |
| July 18, 2025 | 1,529.9 | 1,539.1 | 1,539.1 | 1,550.1 | 1,528.9 | 637,166 |
| July 17, 2025 | 1,572.8 | 1,537.6 | 1,537.6 | 1,573.3 | 1,509 | 2.16M |
| July 16, 2025 | 1,579.5 | 1,569.3 | 1,569.3 | 1,585.3 | 1,564.3 | 517,618 |
| July 15, 2025 | 1,580.7 | 1,582.8 | 1,582.8 | 1,586 | 1,560.6 | 750,051 |
| July 14, 2025 | 1,560 | 1,578.5 | 1,578.5 | 1,592.5 | 1,558.8 | 1.05M |
| July 11, 2025 | 1,572.7 | 1,567.2 | 1,567.2 | 1,594.4 | 1,557.6 | 937,494 |
| July 10, 2025 | 1,563.7 | 1,582.8 | 1,582.8 | 1,593.3 | 1,559.2 | 922,722 |
| July 09, 2025 | 1,565 | 1,563.7 | 1,563.7 | 1,572.9 | 1,553.7 | 791,509 |
| July 08, 2025 | 1,569 | 1,572 | 1,572 | 1,583.3 | 1,562 | 772,077 |
| July 07, 2025 | 1,585 | 1,568.5 | 1,568.5 | 1,597.9 | 1,564.8 | 349,489 |
| July 04, 2025 | 1,610 | 1,589.9 | 1,589.9 | 1,624.2 | 1,574.3 | 1.22M |
| July 03, 2025 | 1,640 | 1,618.9 | 1,618.9 | 1,648.1 | 1,611.5 | 373,808 |
| July 02, 2025 | 1,645.1 | 1,644 | 1,644 | 1,656.7 | 1,638.2 | 549,765 |
| July 01, 2025 | 1,637.8 | 1,653.9 | 1,653.9 | 1,666.9 | 1,637.8 | 769,028 |
| June 30, 2025 | 1,649 | 1,647.1 | 1,647.1 | 1,659.7 | 1,616.3 | 793,746 |
| June 27, 2025 | 1,636.7 | 1,641.1 | 1,641.1 | 1,658 | 1,608.7 | 6.42M |
| June 26, 2025 | 1,626.1 | 1,634.3 | 1,634.3 | 1,636 | 1,618.9 | 549,494 |
| June 25, 2025 | 1,618.4 | 1,627.8 | 1,627.8 | 1,629.9 | 1,606.1 | 928,252 |
| June 24, 2025 | 1,610 | 1,618.4 | 1,618.4 | 1,622.6 | 1,581.2 | 506,897 |
| June 23, 2025 | 1,589 | 1,599.9 | 1,599.9 | 1,619.2 | 1,581.7 | 913,548 |
| June 20, 2025 | 1,576.3 | 1,595.3 | 1,595.3 | 1,609 | 1,574.7 | 2.01M |
| June 19, 2025 | 1,584.8 | 1,576.3 | 1,576.3 | 1,601.1 | 1,567.5 | 523,308 |
| June 18, 2025 | 1,584.1 | 1,586.6 | 1,586.6 | 1,606.1 | 1,576 | 889,232 |
| June 17, 2025 | 1,585 | 1,585.8 | 1,585.8 | 1,594.6 | 1,573.6 | 1.16M |
| June 16, 2025 | 1,538.4 | 1,577 | 1,577 | 1,586.8 | 1,533.7 | 1.53M |
| June 13, 2025 | 1,500 | 1,526 | 1,526 | 1,531.8 | 1,497.3 | 729,511 |
| June 12, 2025 | 1,537.4 | 1,514.4 | 1,514.4 | 1,538.9 | 1,511.6 | 372,527 |
| June 11, 2025 | 1,522.9 | 1,536.1 | 1,536.1 | 1,553.7 | 1,521.7 | 643,552 |
| June 10, 2025 | 1,521 | 1,522.9 | 1,522.9 | 1,547.6 | 1,511 | 659,735 |
| June 09, 2025 | 1,514 | 1,524.5 | 1,524.5 | 1,530.5 | 1,470 | 644,150 |
| June 06, 2025 | 1,508 | 1,508.1 | 1,508.1 | 1,518 | 1,497.9 | 1.83M |
| June 05, 2025 | 1,505 | 1,504.2 | 1,504.2 | 1,515.5 | 1,492.3 | 1.11M |
| June 04, 2025 | 1,506.1 | 1,505.5 | 1,505.5 | 1,523.3 | 1,501.8 | 950,116 |
| June 03, 2025 | 1,524 | 1,513.2 | 1,513.2 | 1,530.6 | 1,507.6 | 1.02M |
| June 02, 2025 | 1,502.7 | 1,522.3 | 1,522.3 | 1,533.4 | 1,496.6 | 1.07M |
| May 30, 2025 | 1,489 | 1,502.7 | 1,502.7 | 1,516.1 | 1,487.5 | 1.17M |
| May 29, 2025 | 1,480 | 1,489.6 | 1,489.6 | 1,501.9 | 1,445.7 | 1.66M |
| May 28, 2025 | 1,484.9 | 1,503.5 | 1,503.5 | 1,506.1 | 1,478.7 | 817,253 |
| May 27, 2025 | 1,476.5 | 1,484.1 | 1,484.1 | 1,488.5 | 1,463.5 | 964,016 |
| May 26, 2025 | 1,474.1 | 1,476.5 | 1,476.5 | 1,494.3 | 1,467.2 | 1.54M |