1,389.10
-25.5(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,418 | 1,389.1 | 1,389.1 | 1,418 | 1,381 | 501,964 |
| August 14, 2025 | 1,422.5 | 1,414.6 | 1,414.6 | 1,428.6 | 1,410.1 | 398,656 |
| August 13, 2025 | 1,440.1 | 1,414.5 | 1,414.5 | 1,453 | 1,406.1 | 1.79M |
| August 12, 2025 | 1,405 | 1,420.7 | 1,420.7 | 1,430 | 1,402.4 | 968,338 |
| August 11, 2025 | 1,401 | 1,401.5 | 1,401.5 | 1,411.6 | 1,382.2 | 365,148 |
| August 08, 2025 | 1,399 | 1,392 | 1,392 | 1,409 | 1,380 | 455,378 |
| August 07, 2025 | 1,375.5 | 1,387.2 | 1,387.2 | 1,402.6 | 1,366 | 552,122 |
| August 06, 2025 | 1,374 | 1,373.4 | 1,373.4 | 1,405.2 | 1,366.5 | 667,724 |
| August 05, 2025 | 1,367.8 | 1,370 | 1,370 | 1,403.2 | 1,362.2 | 620,164 |
| August 04, 2025 | 1,343.9 | 1,362 | 1,362 | 1,365 | 1,329 | 379,053 |
| August 01, 2025 | 1,354.5 | 1,339.4 | 1,339.4 | 1,361.2 | 1,330.8 | 419,735 |
| July 31, 2025 | 1,355 | 1,351.4 | 1,351.4 | 1,370.9 | 1,344.4 | 271,397 |
| July 30, 2025 | 1,374 | 1,361 | 1,361 | 1,387 | 1,355.5 | 610,066 |
| July 29, 2025 | 1,348 | 1,367.8 | 1,367.8 | 1,371 | 1,330 | 1.06M |
| July 28, 2025 | 1,395 | 1,347.2 | 1,347.2 | 1,399.3 | 1,337.3 | 458,309 |
| July 25, 2025 | 1,416 | 1,390.5 | 1,390.5 | 1,427.3 | 1,382.1 | 451,548 |
| July 24, 2025 | 1,418.1 | 1,414 | 1,414 | 1,424.1 | 1,400.2 | 346,204 |
| July 23, 2025 | 1,418.8 | 1,416.8 | 1,416.8 | 1,426 | 1,403.2 | 489,837 |
| July 22, 2025 | 1,419 | 1,414.5 | 1,414.5 | 1,422 | 1,409 | 424,872 |
| July 21, 2025 | 1,433 | 1,415.7 | 1,415.7 | 1,433 | 1,406 | 841,156 |
| July 18, 2025 | 1,433 | 1,430.4 | 1,430.4 | 1,436 | 1,406.5 | 1.07M |
| July 17, 2025 | 1,398 | 1,424.1 | 1,424.1 | 1,431 | 1,381.2 | 1.37M |
| July 16, 2025 | 1,379.5 | 1,383.9 | 1,383.9 | 1,410 | 1,376 | 969,209 |
| July 15, 2025 | 1,335.9 | 1,371.5 | 1,371.5 | 1,373.3 | 1,324 | 1.03M |
| July 14, 2025 | 1,338 | 1,331.7 | 1,331.7 | 1,348.3 | 1,326 | 301,773 |
| July 11, 2025 | 1,339.9 | 1,334 | 1,334 | 1,356.4 | 1,329 | 249,364 |
| July 10, 2025 | 1,354.7 | 1,338.7 | 1,338.7 | 1,365.5 | 1,335 | 796,667 |
| July 09, 2025 | 1,368 | 1,351.9 | 1,351.9 | 1,374 | 1,332.1 | 540,441 |
| July 08, 2025 | 1,344.9 | 1,359.7 | 1,359.7 | 1,363.4 | 1,338.3 | 449,853 |
| July 07, 2025 | 1,397.9 | 1,342.9 | 1,342.9 | 1,399 | 1,330.8 | 819,517 |
| July 04, 2025 | 1,382 | 1,385.1 | 1,385.1 | 1,400 | 1,376 | 1.09M |
| July 03, 2025 | 1,340.1 | 1,376.1 | 1,376.1 | 1,380 | 1,326 | 1.78M |
| July 02, 2025 | 1,317 | 1,336.6 | 1,336.6 | 1,343.3 | 1,290.1 | 1.07M |
| July 01, 2025 | 1,309 | 1,300.2 | 1,300.2 | 1,313.4 | 1,290.6 | 352,954 |
| June 30, 2025 | 1,317 | 1,298.6 | 1,298.6 | 1,324 | 1,296 | 492,224 |
| June 27, 2025 | 1,327.5 | 1,310.5 | 1,310.5 | 1,355 | 1,305.2 | 1.29M |
| June 26, 2025 | 1,326 | 1,319.9 | 1,319.9 | 1,329.5 | 1,306.4 | 841,422 |
| June 25, 2025 | 1,328 | 1,318.6 | 1,318.6 | 1,338 | 1,313 | 401,648 |
| June 24, 2025 | 1,344 | 1,319.7 | 1,319.7 | 1,347.8 | 1,305.4 | 860,336 |
| June 23, 2025 | 1,276 | 1,319.3 | 1,319.3 | 1,326 | 1,261.2 | 1.46M |
| June 20, 2025 | 1,306 | 1,274.4 | 1,274.4 | 1,318.6 | 1,262.8 | 1.5M |
| June 19, 2025 | 1,325 | 1,299.9 | 1,299.9 | 1,334 | 1,291.8 | 721,993 |
| June 18, 2025 | 1,317 | 1,320.9 | 1,320.9 | 1,325 | 1,298.7 | 605,801 |
| June 17, 2025 | 1,339 | 1,309.4 | 1,309.4 | 1,344.4 | 1,301 | 1.15M |
| June 16, 2025 | 1,345 | 1,332.1 | 1,332.1 | 1,354 | 1,312.5 | 1.35M |
| June 13, 2025 | 1,230 | 1,327.8 | 1,327.8 | 1,341.8 | 1,225 | 4.95M |
| June 12, 2025 | 1,275 | 1,246.8 | 1,246.8 | 1,283.5 | 1,239.4 | 956,428 |
| June 11, 2025 | 1,284 | 1,273.9 | 1,273.9 | 1,308.7 | 1,270 | 1.37M |
| June 10, 2025 | 1,261 | 1,266.1 | 1,266.1 | 1,274 | 1,254 | 1.24M |
| June 09, 2025 | 1,250 | 1,251.6 | 1,251.6 | 1,274.8 | 1,245 | 1.11M |
| June 06, 2025 | 1,245 | 1,238.1 | 1,238.1 | 1,262.9 | 1,215.3 | 1.73M |
| June 05, 2025 | 1,250 | 1,239.3 | 1,239.3 | 1,256.8 | 1,231.5 | 782,271 |
| June 04, 2025 | 1,274.7 | 1,247.4 | 1,247.4 | 1,278.5 | 1,241.9 | 1.12M |
| June 03, 2025 | 1,295 | 1,268.4 | 1,268.4 | 1,295.2 | 1,263 | 977,678 |
| June 02, 2025 | 1,303 | 1,285 | 1,285 | 1,315.1 | 1,280 | 617,839 |
| May 30, 2025 | 1,299.8 | 1,295.1 | 1,295.1 | 1,300.1 | 1,278.6 | 658,043 |
| May 29, 2025 | 1,280 | 1,288.3 | 1,288.3 | 1,301.9 | 1,272.3 | 891,625 |
| May 28, 2025 | 1,292.3 | 1,274.7 | 1,274.7 | 1,294.4 | 1,262.4 | 614,915 |
| May 27, 2025 | 1,283.8 | 1,280.9 | 1,280.9 | 1,318 | 1,254.8 | 2.7M |
| May 26, 2025 | 1,315 | 1,274.4 | 1,274.4 | 1,320.3 | 1,245 | 2.1M |