1,553.50
+23.2(+1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,527 | 1,553.5 | 1,553.5 | 1,595.7 | 1,526 | 2.38M |
| August 21, 2025 | 1,532.2 | 1,530.3 | 1,530.3 | 1,550.8 | 1,521 | 630,368 |
| August 20, 2025 | 1,518.7 | 1,528.8 | 1,528.8 | 1,554 | 1,497.2 | 1.03M |
| August 19, 2025 | 1,458.2 | 1,507.8 | 1,507.8 | 1,555 | 1,444 | 2.54M |
| August 18, 2025 | 1,480.1 | 1,456.2 | 1,456.2 | 1,492.8 | 1,448.6 | 359,059 |
| August 14, 2025 | 1,479.2 | 1,468.8 | 1,468.8 | 1,496.7 | 1,451.5 | 364,745 |
| August 13, 2025 | 1,439.8 | 1,477.9 | 1,477.9 | 1,515.5 | 1,436.3 | 1.34M |
| August 12, 2025 | 1,422 | 1,432.6 | 1,432.6 | 1,469 | 1,417.1 | 502,838 |
| August 11, 2025 | 1,391 | 1,419.3 | 1,419.3 | 1,458 | 1,358 | 1.24M |
| August 08, 2025 | 1,449 | 1,405.5 | 1,405.5 | 1,451 | 1,390 | 350,120 |
| August 07, 2025 | 1,400 | 1,447.9 | 1,447.9 | 1,466.5 | 1,386 | 1.18M |
| August 06, 2025 | 1,445 | 1,409.2 | 1,409.2 | 1,457.6 | 1,401 | 315,525 |
| August 05, 2025 | 1,455 | 1,446.7 | 1,446.7 | 1,475 | 1,432.2 | 485,103 |
| August 04, 2025 | 1,441.7 | 1,451.2 | 1,451.2 | 1,469.8 | 1,413.2 | 534,944 |
| August 01, 2025 | 1,409.1 | 1,443.3 | 1,443.3 | 1,482 | 1,401.2 | 1.83M |
| July 31, 2025 | 1,402.4 | 1,409 | 1,409 | 1,450 | 1,380.5 | 836,029 |
| July 30, 2025 | 1,434.7 | 1,420 | 1,420 | 1,463.4 | 1,403 | 553,746 |
| July 29, 2025 | 1,427 | 1,430.4 | 1,430.4 | 1,466.9 | 1,408 | 594,424 |
| July 28, 2025 | 1,475 | 1,438.8 | 1,438.8 | 1,499.9 | 1,432.3 | 1.01M |
| July 25, 2025 | 1,541.8 | 1,480.9 | 1,480.9 | 1,549.8 | 1,460 | 4.19M |
| July 24, 2025 | 1,340 | 1,532.4 | 1,532.4 | 1,586.2 | 1,338 | 13.75M |
| July 23, 2025 | 1,274.9 | 1,327.3 | 1,327.3 | 1,339.8 | 1,270.1 | 1.75M |
| July 22, 2025 | 1,267 | 1,271.5 | 1,271.5 | 1,294.2 | 1,266.9 | 270,808 |
| July 21, 2025 | 1,279 | 1,266.3 | 1,266.3 | 1,285 | 1,260 | 322,545 |
| July 18, 2025 | 1,274 | 1,283.7 | 1,283.7 | 1,296 | 1,248.2 | 612,577 |
| July 17, 2025 | 1,248 | 1,275.3 | 1,275.3 | 1,298.8 | 1,246 | 1.47M |
| July 16, 2025 | 1,227.4 | 1,246.2 | 1,246.2 | 1,266 | 1,222 | 790,155 |
| July 15, 2025 | 1,212.9 | 1,227.4 | 1,227.4 | 1,243.6 | 1,212.9 | 230,733 |
| July 14, 2025 | 1,220 | 1,212.3 | 1,212.3 | 1,238.4 | 1,210.5 | 196,044 |
| July 11, 2025 | 1,241 | 1,227.2 | 1,227.2 | 1,245.9 | 1,218.4 | 237,195 |
| July 10, 2025 | 1,202.6 | 1,244.7 | 1,244.7 | 1,260 | 1,201.5 | 1.55M |
| July 09, 2025 | 1,220 | 1,203.8 | 1,203.8 | 1,222.6 | 1,200 | 184,818 |
| July 08, 2025 | 1,199.4 | 1,214.2 | 1,214.2 | 1,224 | 1,195 | 235,522 |
| July 07, 2025 | 1,199.4 | 1,199.4 | 1,199.4 | 1,216 | 1,182.7 | 282,311 |
| July 04, 2025 | 1,210 | 1,199.4 | 1,199.4 | 1,217.4 | 1,196.6 | 158,585 |
| July 03, 2025 | 1,220 | 1,209.1 | 1,209.1 | 1,226.9 | 1,203.7 | 209,358 |
| July 02, 2025 | 1,221 | 1,217.2 | 1,217.2 | 1,230.3 | 1,202.8 | 398,877 |
| July 01, 2025 | 1,180.9 | 1,214.5 | 1,214.5 | 1,240 | 1,177.7 | 1.82M |
| June 30, 2025 | 1,176 | 1,171.6 | 1,171.6 | 1,183 | 1,166.2 | 172,845 |
| June 27, 2025 | 1,189 | 1,164.2 | 1,164.2 | 1,197 | 1,140 | 249,365 |
| June 26, 2025 | 1,193.9 | 1,188.8 | 1,188.8 | 1,200.5 | 1,183 | 165,900 |
| June 25, 2025 | 1,158.1 | 1,188.5 | 1,188.5 | 1,204.8 | 1,158 | 433,705 |
| June 24, 2025 | 1,160.1 | 1,158.9 | 1,158.9 | 1,180 | 1,155 | 209,874 |
| June 23, 2025 | 1,130 | 1,152.5 | 1,152.5 | 1,155 | 1,130 | 221,940 |
| June 20, 2025 | 1,158 | 1,147 | 1,147 | 1,166.1 | 1,140.2 | 284,741 |
| June 19, 2025 | 1,161.2 | 1,152.2 | 1,152.2 | 1,178 | 1,142.1 | 245,680 |
| June 18, 2025 | 1,170 | 1,164.8 | 1,164.8 | 1,182.5 | 1,161 | 277,673 |
| June 17, 2025 | 1,181 | 1,172.4 | 1,172.4 | 1,193.9 | 1,170 | 188,406 |
| June 16, 2025 | 1,183.2 | 1,181.6 | 1,181.6 | 1,197.9 | 1,162.1 | 250,833 |
| June 13, 2025 | 1,171 | 1,188.2 | 1,188.2 | 1,203.9 | 1,171 | 272,501 |
| June 12, 2025 | 1,223.4 | 1,204.8 | 1,204.8 | 1,228 | 1,195.1 | 248,495 |
| June 11, 2025 | 1,223.9 | 1,219.7 | 1,219.7 | 1,231 | 1,208 | 239,827 |
| June 10, 2025 | 1,224.6 | 1,219.3 | 1,219.3 | 1,232.3 | 1,216 | 311,630 |
| June 09, 2025 | 1,225 | 1,224.6 | 1,224.6 | 1,253.9 | 1,212.5 | 518,947 |
| June 06, 2025 | 1,222.7 | 1,221.9 | 1,221.9 | 1,234.4 | 1,220 | 231,558 |
| June 05, 2025 | 1,230 | 1,220 | 1,220 | 1,243.9 | 1,216.6 | 259,405 |
| June 04, 2025 | 1,235 | 1,228.6 | 1,228.6 | 1,246.6 | 1,222.5 | 255,942 |
| June 03, 2025 | 1,248.9 | 1,239.3 | 1,239.3 | 1,257.6 | 1,226.5 | 334,379 |
| June 02, 2025 | 1,248 | 1,243.4 | 1,243.4 | 1,261 | 1,233.3 | 841,367 |
| May 30, 2025 | 1,200 | 1,229.6 | 1,229.6 | 1,248.4 | 1,200 | 1.29M |