1,423.40
+25(+1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,403 | 1,423.4 | 1,423.4 | 1,438.8 | 1,403 | 39,258 |
| August 14, 2025 | 1,404 | 1,398.4 | 1,398.4 | 1,412 | 1,390 | 10,450 |
| August 13, 2025 | 1,444.3 | 1,403.4 | 1,403.4 | 1,449 | 1,400 | 35,731 |
| August 12, 2025 | 1,424.8 | 1,447.6 | 1,447.6 | 1,455 | 1,402.6 | 28,361 |
| August 11, 2025 | 1,417.2 | 1,424.8 | 1,424.8 | 1,435.3 | 1,399.7 | 15,284 |
| August 08, 2025 | 1,420 | 1,418.4 | 1,418.4 | 1,433.1 | 1,413.7 | 15,039 |
| August 07, 2025 | 1,436 | 1,415.8 | 1,415.8 | 1,436 | 1,399 | 53,318 |
| August 06, 2025 | 1,458.3 | 1,448.8 | 1,448.8 | 1,462 | 1,423.7 | 19,464 |
| August 05, 2025 | 1,446.1 | 1,446.5 | 1,446.5 | 1,470.6 | 1,432.2 | 110,891 |
| August 04, 2025 | 1,539.8 | 1,446.1 | 1,446.1 | 1,539.8 | 1,430.5 | 79,519 |
| August 01, 2025 | 1,545.7 | 1,539.8 | 1,539.8 | 1,575 | 1,531.1 | 12,056 |
| July 31, 2025 | 1,538.1 | 1,541.6 | 1,541.6 | 1,578 | 1,513.3 | 18,440 |
| July 30, 2025 | 1,550 | 1,545.8 | 1,545.8 | 1,562 | 1,528 | 32,444 |
| July 29, 2025 | 1,557.9 | 1,545.5 | 1,545.5 | 1,574.5 | 1,535 | 24,110 |
| July 28, 2025 | 1,588 | 1,558.4 | 1,558.4 | 1,588 | 1,553.5 | 12,753 |
| July 25, 2025 | 1,594 | 1,571.6 | 1,571.6 | 1,610 | 1,568.6 | 16,076 |
| July 24, 2025 | 1,574.5 | 1,603.4 | 1,603.4 | 1,618 | 1,550 | 28,739 |
| July 23, 2025 | 1,595 | 1,562 | 1,562 | 1,619 | 1,550 | 23,648 |
| July 22, 2025 | 1,574.8 | 1,587.9 | 1,587.9 | 1,592.8 | 1,564 | 10,962 |
| July 21, 2025 | 1,570.1 | 1,559.2 | 1,559.2 | 1,604.6 | 1,552.3 | 20,237 |
| July 18, 2025 | 1,602.2 | 1,566.6 | 1,566.6 | 1,602.3 | 1,535.1 | 42,057 |
| July 17, 2025 | 1,624.6 | 1,602.2 | 1,602.2 | 1,624.6 | 1,596.7 | 14,823 |
| July 16, 2025 | 1,604 | 1,608.6 | 1,608.6 | 1,638.4 | 1,600.1 | 20,593 |
| July 15, 2025 | 1,605.5 | 1,609 | 1,609 | 1,623 | 1,599 | 19,257 |
| July 14, 2025 | 1,592.8 | 1,599.6 | 1,599.6 | 1,616.2 | 1,567 | 28,114 |
| July 11, 2025 | 1,594 | 1,587.9 | 1,587.9 | 1,621.9 | 1,583 | 19,376 |
| July 10, 2025 | 1,596.9 | 1,589.5 | 1,589.5 | 1,605.4 | 1,580.5 | 18,475 |
| July 09, 2025 | 1,590.6 | 1,589 | 1,589 | 1,609 | 1,579.9 | 15,480 |
| July 08, 2025 | 1,627.5 | 1,590.6 | 1,590.6 | 1,659 | 1,583.1 | 29,180 |
| July 07, 2025 | 1,606 | 1,610.5 | 1,610.5 | 1,626.8 | 1,599 | 11,462 |
| July 04, 2025 | 1,624 | 1,616.4 | 1,616.4 | 1,645.7 | 1,608.3 | 16,918 |
| July 03, 2025 | 1,607 | 1,610 | 1,610 | 1,624.7 | 1,604.3 | 17,154 |
| July 02, 2025 | 1,647.9 | 1,607 | 1,607 | 1,670 | 1,600 | 29,138 |
| July 01, 2025 | 1,656 | 1,638.1 | 1,638.1 | 1,662.7 | 1,630 | 12,358 |
| June 30, 2025 | 1,625.1 | 1,656.7 | 1,656.7 | 1,662.5 | 1,620.5 | 23,731 |
| June 27, 2025 | 1,632.3 | 1,622.1 | 1,622.1 | 1,650.5 | 1,611.4 | 28,565 |
| June 26, 2025 | 1,670.3 | 1,632.3 | 1,632.3 | 1,684.7 | 1,624.2 | 17,663 |
| June 25, 2025 | 1,612.2 | 1,670.3 | 1,670.3 | 1,706 | 1,610 | 94,410 |
| June 24, 2025 | 1,605.6 | 1,596.1 | 1,596.1 | 1,640 | 1,588 | 31,295 |
| June 23, 2025 | 1,586.5 | 1,597.6 | 1,597.6 | 1,619.8 | 1,569.7 | 22,269 |
| June 20, 2025 | 1,574 | 1,595.4 | 1,595.4 | 1,606.3 | 1,562.1 | 19,330 |
| June 19, 2025 | 1,622.3 | 1,581.3 | 1,581.3 | 1,622.3 | 1,567 | 21,396 |
| June 18, 2025 | 1,607.8 | 1,605.4 | 1,605.4 | 1,641 | 1,599.1 | 30,223 |
| June 17, 2025 | 1,640.5 | 1,611 | 1,611 | 1,669 | 1,606.3 | 44,976 |
| June 16, 2025 | 1,669 | 1,640.6 | 1,640.6 | 1,678.4 | 1,625 | 26,226 |
| June 13, 2025 | 1,650 | 1,659.8 | 1,659.8 | 1,720 | 1,621.5 | 56,101 |
| June 12, 2025 | 1,722.1 | 1,658.6 | 1,658.6 | 1,740.9 | 1,651 | 27,629 |
| June 11, 2025 | 1,670.1 | 1,732.4 | 1,732.4 | 1,743 | 1,670.1 | 81,127 |
| June 10, 2025 | 1,675 | 1,668.6 | 1,668.6 | 1,699 | 1,663.5 | 23,618 |
| June 09, 2025 | 1,669 | 1,672.6 | 1,672.6 | 1,697 | 1,647.3 | 30,268 |
| June 06, 2025 | 1,661.2 | 1,651.7 | 1,651.7 | 1,684.2 | 1,643.1 | 20,768 |
| June 05, 2025 | 1,689.6 | 1,661.2 | 1,661.2 | 1,693.1 | 1,655 | 15,398 |
| June 04, 2025 | 1,720 | 1,681.2 | 1,681.2 | 1,728.1 | 1,678 | 19,766 |
| June 03, 2025 | 1,680.1 | 1,712 | 1,712 | 1,797 | 1,680.1 | 161,438 |
| June 02, 2025 | 1,680 | 1,663.4 | 1,663.4 | 1,687.4 | 1,655 | 18,419 |
| May 30, 2025 | 1,645 | 1,680.2 | 1,680.2 | 1,733.3 | 1,641.5 | 71,064 |
| May 29, 2025 | 1,664.7 | 1,654.2 | 1,654.2 | 1,668 | 1,638.6 | 13,260 |
| May 28, 2025 | 1,690.1 | 1,650.2 | 1,650.2 | 1,700.6 | 1,640 | 18,650 |
| May 27, 2025 | 1,749 | 1,688.6 | 1,688.6 | 1,749 | 1,675 | 47,934 |
| May 26, 2025 | 1,630 | 1,745.9 | 1,745.9 | 1,760 | 1,622.5 | 172,824 |