1,183.20
+61.3(+5.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,138 | 1,183.2 | 1,183.2 | 1,191 | 1,132.2 | 514,774 |
| August 14, 2025 | 1,127.2 | 1,121.9 | 1,121.9 | 1,144 | 1,112 | 310,766 |
| August 13, 2025 | 1,136.7 | 1,127.2 | 1,127.2 | 1,146.1 | 1,120 | 243,815 |
| August 12, 2025 | 1,162.2 | 1,128 | 1,128 | 1,171.6 | 1,117.3 | 451,169 |
| August 11, 2025 | 1,136.2 | 1,162.2 | 1,162.2 | 1,174 | 1,125.5 | 502,066 |
| August 08, 2025 | 1,164.9 | 1,136.2 | 1,136.2 | 1,172.8 | 1,130 | 311,562 |
| August 07, 2025 | 1,174.8 | 1,163.2 | 1,163.2 | 1,179 | 1,144.1 | 342,269 |
| August 06, 2025 | 1,176.8 | 1,174.6 | 1,174.6 | 1,201.1 | 1,168.2 | 303,714 |
| August 05, 2025 | 1,225 | 1,185.4 | 1,185.4 | 1,231.6 | 1,177 | 429,403 |
| August 04, 2025 | 1,204 | 1,225 | 1,225 | 1,228.9 | 1,200.7 | 359,295 |
| August 01, 2025 | 1,262.1 | 1,197.1 | 1,197.1 | 1,267.9 | 1,189.9 | 785,578 |
| July 31, 2025 | 1,279 | 1,251.8 | 1,251.8 | 1,288 | 1,234.5 | 2.31M |
| July 30, 2025 | 1,301.7 | 1,287.6 | 1,287.6 | 1,355.3 | 1,281.5 | 4.38M |
| July 29, 2025 | 1,297.7 | 1,295 | 1,295 | 1,304.3 | 1,275.3 | 487,067 |
| July 28, 2025 | 1,281 | 1,295.8 | 1,295.8 | 1,321.8 | 1,264.4 | 1.41M |
| July 25, 2025 | 1,296 | 1,278.4 | 1,278.4 | 1,309.5 | 1,271 | 337,778 |
| July 24, 2025 | 1,313.8 | 1,306.5 | 1,306.5 | 1,329.1 | 1,290 | 670,940 |
| July 23, 2025 | 1,284.2 | 1,307.2 | 1,307.2 | 1,310 | 1,259.6 | 780,017 |
| July 22, 2025 | 1,304 | 1,287.4 | 1,287.4 | 1,305.6 | 1,279.3 | 407,577 |
| July 21, 2025 | 1,326 | 1,301.7 | 1,301.7 | 1,327 | 1,288.5 | 413,936 |
| July 18, 2025 | 1,345.2 | 1,326.7 | 1,326.7 | 1,351 | 1,317 | 882,747 |
| July 17, 2025 | 1,317 | 1,339.3 | 1,339.3 | 1,342.1 | 1,303.7 | 1.25M |
| July 16, 2025 | 1,320.7 | 1,314.9 | 1,314.9 | 1,332.7 | 1,306.6 | 695,293 |
| July 15, 2025 | 1,299.8 | 1,323.3 | 1,323.3 | 1,351 | 1,296.2 | 4.38M |
| July 14, 2025 | 1,218.7 | 1,293.3 | 1,293.3 | 1,297.9 | 1,207.5 | 5.34M |
| July 11, 2025 | 1,159.9 | 1,217.5 | 1,217.5 | 1,232.1 | 1,158.7 | 2.51M |
| July 10, 2025 | 1,162.2 | 1,163 | 1,163 | 1,171 | 1,151.6 | 551,221 |
| July 09, 2025 | 1,161.8 | 1,162.1 | 1,162.1 | 1,174.4 | 1,156 | 592,115 |
| July 08, 2025 | 1,155.1 | 1,161.8 | 1,161.8 | 1,168 | 1,153 | 340,385 |
| July 07, 2025 | 1,155 | 1,157.1 | 1,157.1 | 1,166.7 | 1,148.6 | 230,541 |
| July 04, 2025 | 1,160 | 1,157.9 | 1,157.9 | 1,173.4 | 1,148 | 228,871 |
| July 03, 2025 | 1,161 | 1,162.5 | 1,162.5 | 1,177 | 1,158 | 266,015 |
| July 02, 2025 | 1,175 | 1,160.4 | 1,160.4 | 1,177.9 | 1,140.3 | 442,740 |
| July 01, 2025 | 1,155 | 1,168.8 | 1,168.8 | 1,175 | 1,138.3 | 632,615 |
| June 30, 2025 | 1,150 | 1,144.2 | 1,144.2 | 1,157.9 | 1,137 | 440,012 |
| June 27, 2025 | 1,159.9 | 1,148.4 | 1,148.4 | 1,176 | 1,144.9 | 682,560 |
| June 26, 2025 | 1,132.5 | 1,149.7 | 1,149.7 | 1,160.1 | 1,102.7 | 858,851 |
| June 25, 2025 | 1,130 | 1,127 | 1,127 | 1,130 | 1,112.5 | 316,820 |
| June 24, 2025 | 1,130 | 1,127.1 | 1,127.1 | 1,146.9 | 1,121.1 | 1.17M |
| June 23, 2025 | 1,116.5 | 1,121.3 | 1,121.3 | 1,130 | 1,106 | 238,534 |
| June 20, 2025 | 1,101 | 1,131.3 | 1,131.3 | 1,135 | 1,100.2 | 887,840 |
| June 19, 2025 | 1,127.6 | 1,100.2 | 1,100.2 | 1,132.3 | 1,094.5 | 189,096 |
| June 18, 2025 | 1,127.2 | 1,127.9 | 1,127.9 | 1,142.5 | 1,116 | 167,900 |
| June 17, 2025 | 1,150.8 | 1,127.2 | 1,127.2 | 1,155 | 1,124.3 | 144,923 |
| June 16, 2025 | 1,133.8 | 1,150.8 | 1,150.8 | 1,153.2 | 1,103.3 | 245,991 |
| June 13, 2025 | 1,129 | 1,132.6 | 1,132.6 | 1,140.7 | 1,121 | 286,201 |
| June 12, 2025 | 1,174.1 | 1,153.2 | 1,142.2 | 1,177.7 | 1,148.1 | 278,426 |
| June 11, 2025 | 1,183 | 1,176.1 | 1,164.88 | 1,186 | 1,163.5 | 310,767 |
| June 10, 2025 | 1,197.8 | 1,176.6 | 1,165.38 | 1,197.8 | 1,171 | 287,432 |
| June 09, 2025 | 1,185.1 | 1,188.2 | 1,176.87 | 1,207.1 | 1,179.1 | 519,372 |
| June 06, 2025 | 1,124.2 | 1,173.7 | 1,162.5 | 1,178.3 | 1,121.1 | 1.09M |
| June 05, 2025 | 1,129.4 | 1,124.2 | 1,113.48 | 1,142.5 | 1,121.3 | 584,458 |
| June 04, 2025 | 1,147.4 | 1,131.5 | 1,120.71 | 1,161.7 | 1,120.1 | 953,239 |
| June 03, 2025 | 1,125 | 1,134 | 1,123.18 | 1,139.3 | 1,110.5 | 541,815 |
| June 02, 2025 | 1,108.2 | 1,126.5 | 1,115.75 | 1,130 | 1,102 | 381,849 |
| May 30, 2025 | 1,105 | 1,108.2 | 1,108.2 | 1,112.85 | 1,091.3 | 424,650 |
| May 29, 2025 | 1,090.95 | 1,098.25 | 1,098.25 | 1,103.35 | 1,086.1 | 260,890 |
| May 28, 2025 | 1,100 | 1,086 | 1,086 | 1,114.5 | 1,082.3 | 628,233 |
| May 27, 2025 | 1,087.95 | 1,099.5 | 1,099.5 | 1,102.6 | 1,077.1 | 384,126 |
| May 26, 2025 | 1,101 | 1,082.9 | 1,082.9 | 1,108.95 | 1,079.65 | 345,402 |