1,336.30
+79.5(+6.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,294.6 | 1,336.3 | 1,336.3 | 1,342.9 | 1,270.2 | 87,415 |
| August 14, 2025 | 1,250.2 | 1,256.8 | 1,256.8 | 1,263.1 | 1,232.4 | 42,369 |
| August 13, 2025 | 1,261.9 | 1,248.6 | 1,248.6 | 1,274.4 | 1,233.2 | 64,520 |
| August 12, 2025 | 1,287.9 | 1,252.6 | 1,252.6 | 1,315 | 1,244.8 | 60,418 |
| August 11, 2025 | 1,317.8 | 1,289.4 | 1,289.4 | 1,325.7 | 1,255.2 | 126,005 |
| August 08, 2025 | 1,291 | 1,332.6 | 1,332.6 | 1,395.6 | 1,282.8 | 312,271 |
| August 07, 2025 | 1,295.1 | 1,301.4 | 1,301.4 | 1,327 | 1,264 | 129,797 |
| August 06, 2025 | 1,361.1 | 1,333.4 | 1,333.4 | 1,393.7 | 1,322 | 55,459 |
| August 05, 2025 | 1,388.9 | 1,369.6 | 1,369.6 | 1,400 | 1,350 | 64,763 |
| August 04, 2025 | 1,385 | 1,397.3 | 1,397.3 | 1,417.8 | 1,368 | 116,703 |
| August 01, 2025 | 1,488.9 | 1,394.6 | 1,394.6 | 1,499.2 | 1,381.8 | 276,394 |
| July 31, 2025 | 1,551 | 1,487.3 | 1,487.3 | 1,596.5 | 1,453 | 440,546 |
| July 30, 2025 | 1,532.8 | 1,638.9 | 1,638.9 | 1,651.4 | 1,530 | 182,136 |
| July 29, 2025 | 1,490.1 | 1,531.3 | 1,531.3 | 1,540 | 1,470.7 | 68,555 |
| July 28, 2025 | 1,518 | 1,491 | 1,491 | 1,542.3 | 1,481.2 | 72,445 |
| July 25, 2025 | 1,552.8 | 1,524.5 | 1,524.5 | 1,559.9 | 1,508 | 62,014 |
| July 24, 2025 | 1,498.8 | 1,545.3 | 1,545.3 | 1,560 | 1,495 | 75,192 |
| July 23, 2025 | 1,483.5 | 1,491.3 | 1,491.3 | 1,520.1 | 1,483.5 | 52,321 |
| July 22, 2025 | 1,556 | 1,483.5 | 1,483.5 | 1,563.8 | 1,476.5 | 117,093 |
| July 21, 2025 | 1,573 | 1,557.3 | 1,557.3 | 1,599 | 1,521.9 | 147,561 |
| July 18, 2025 | 1,638.8 | 1,565 | 1,565 | 1,658.8 | 1,560 | 90,795 |
| July 17, 2025 | 1,580.5 | 1,627.4 | 1,627.4 | 1,639 | 1,570 | 91,937 |
| July 16, 2025 | 1,589.9 | 1,572.6 | 1,572.6 | 1,599.5 | 1,560.5 | 25,229 |
| July 15, 2025 | 1,554 | 1,591.5 | 1,591.5 | 1,619.8 | 1,552.9 | 95,350 |
| July 14, 2025 | 1,525.2 | 1,546.9 | 1,546.9 | 1,559 | 1,502 | 47,900 |
| July 11, 2025 | 1,522 | 1,510.1 | 1,510.1 | 1,539.9 | 1,500 | 30,021 |
| July 10, 2025 | 1,526 | 1,518.2 | 1,518.2 | 1,536 | 1,499 | 33,261 |
| July 09, 2025 | 1,500 | 1,512.4 | 1,512.4 | 1,528.6 | 1,492.9 | 42,101 |
| July 08, 2025 | 1,549 | 1,500.2 | 1,500.2 | 1,590 | 1,471.2 | 170,318 |
| July 07, 2025 | 1,582.1 | 1,544 | 1,544 | 1,586.5 | 1,528.3 | 51,866 |
| July 04, 2025 | 1,530 | 1,585.1 | 1,585.1 | 1,611 | 1,526.9 | 102,727 |
| July 03, 2025 | 1,525.4 | 1,535.6 | 1,535.6 | 1,550 | 1,480.1 | 70,242 |
| July 02, 2025 | 1,558 | 1,525.4 | 1,525.4 | 1,582.4 | 1,516.5 | 87,735 |
| July 01, 2025 | 1,512.4 | 1,557.1 | 1,557.1 | 1,595.7 | 1,483.4 | 162,276 |
| June 30, 2025 | 1,480 | 1,497.4 | 1,497.4 | 1,522.2 | 1,470.3 | 60,908 |
| June 27, 2025 | 1,490 | 1,484.5 | 1,484.5 | 1,499.5 | 1,431.2 | 96,328 |
| June 26, 2025 | 1,496.9 | 1,486.1 | 1,486.1 | 1,501.3 | 1,475.7 | 20,565 |
| June 25, 2025 | 1,466.6 | 1,487.4 | 1,487.4 | 1,527.9 | 1,451.8 | 58,245 |
| June 24, 2025 | 1,518.8 | 1,459.4 | 1,459.4 | 1,527.7 | 1,450 | 59,654 |
| June 23, 2025 | 1,462.3 | 1,501.6 | 1,501.6 | 1,519 | 1,454.9 | 130,807 |
| June 20, 2025 | 1,403 | 1,489.1 | 1,489.1 | 1,505 | 1,402 | 125,863 |
| June 19, 2025 | 1,475.1 | 1,410 | 1,410 | 1,498 | 1,401 | 111,195 |
| June 18, 2025 | 1,416 | 1,467.8 | 1,467.8 | 1,508.9 | 1,384.2 | 210,479 |
| June 17, 2025 | 1,349 | 1,407.5 | 1,407.5 | 1,418 | 1,343 | 108,666 |
| June 16, 2025 | 1,352.9 | 1,354.5 | 1,354.5 | 1,363.9 | 1,322.9 | 123,247 |
| June 13, 2025 | 1,329 | 1,346.2 | 1,346.2 | 1,365 | 1,316.8 | 38,623 |
| June 12, 2025 | 1,372.9 | 1,355.4 | 1,355.4 | 1,395 | 1,329.2 | 79,882 |
| June 11, 2025 | 1,303 | 1,359.7 | 1,359.7 | 1,372 | 1,299.8 | 75,053 |
| June 10, 2025 | 1,331 | 1,302.6 | 1,302.6 | 1,346.8 | 1,294.1 | 71,404 |
| June 09, 2025 | 1,398 | 1,336.8 | 1,336.8 | 1,412 | 1,325.3 | 86,292 |
| June 06, 2025 | 1,421.4 | 1,394.4 | 1,394.4 | 1,439.9 | 1,386.5 | 56,401 |
| June 05, 2025 | 1,427 | 1,410.7 | 1,410.7 | 1,441.9 | 1,405 | 43,227 |
| June 04, 2025 | 1,399.6 | 1,413 | 1,413 | 1,424.7 | 1,388.4 | 41,922 |
| June 03, 2025 | 1,366 | 1,399.6 | 1,399.6 | 1,411 | 1,360.5 | 99,517 |
| June 02, 2025 | 1,423 | 1,358.2 | 1,358.2 | 1,443.2 | 1,351 | 100,695 |
| May 30, 2025 | 1,436 | 1,456 | 1,456 | 1,468.95 | 1,416.45 | 119,049 |
| May 29, 2025 | 1,413.35 | 1,435.65 | 1,435.65 | 1,475 | 1,413.35 | 217,846 |
| May 28, 2025 | 1,310 | 1,413.35 | 1,413.35 | 1,436.65 | 1,285 | 317,951 |
| May 27, 2025 | 1,281 | 1,306.05 | 1,306.05 | 1,322 | 1,277.05 | 49,335 |
| May 26, 2025 | 1,308.95 | 1,284.3 | 1,284.3 | 1,329.45 | 1,280.1 | 45,073 |