1,489.60
+59.6(+4.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,438.2 | 1,489.6 | 1,489.6 | 1,497.7 | 1,437.2 | 802,972 |
| August 14, 2025 | 1,447 | 1,430 | 1,430 | 1,448 | 1,420.2 | 271,262 |
| August 13, 2025 | 1,439.2 | 1,436.9 | 1,436.9 | 1,464.8 | 1,431 | 366,585 |
| August 12, 2025 | 1,437.3 | 1,439.2 | 1,439.2 | 1,442 | 1,416.3 | 508,486 |
| August 11, 2025 | 1,414 | 1,437.3 | 1,437.3 | 1,448 | 1,402.5 | 909,717 |
| August 08, 2025 | 1,445.1 | 1,417.3 | 1,417.3 | 1,458.5 | 1,408 | 546,363 |
| August 07, 2025 | 1,430 | 1,456.8 | 1,456.8 | 1,464 | 1,424.5 | 558,786 |
| August 06, 2025 | 1,479 | 1,448.2 | 1,448.2 | 1,479 | 1,433.5 | 434,805 |
| August 05, 2025 | 1,475.7 | 1,476.1 | 1,476.1 | 1,482 | 1,458.1 | 186,300 |
| August 04, 2025 | 1,451 | 1,474.2 | 1,474.2 | 1,481.9 | 1,441 | 325,523 |
| August 01, 2025 | 1,483 | 1,452.2 | 1,452.2 | 1,487.1 | 1,449.6 | 296,084 |
| July 31, 2025 | 1,481 | 1,484 | 1,484 | 1,496.1 | 1,469.2 | 484,859 |
| July 30, 2025 | 1,508.3 | 1,501.8 | 1,501.8 | 1,519.4 | 1,493.5 | 358,150 |
| July 29, 2025 | 1,506.2 | 1,508.3 | 1,508.3 | 1,512.9 | 1,477.7 | 688,341 |
| July 28, 2025 | 1,510.8 | 1,508.8 | 1,508.8 | 1,532.7 | 1,497.1 | 826,610 |
| July 25, 2025 | 1,449 | 1,525.9 | 1,525.9 | 1,545.3 | 1,449 | 5.55M |
| July 24, 2025 | 1,455.2 | 1,448.1 | 1,448.1 | 1,470.2 | 1,434.3 | 471,508 |
| July 23, 2025 | 1,476.8 | 1,453.7 | 1,453.7 | 1,481.4 | 1,450 | 1.44M |
| July 22, 2025 | 1,504 | 1,473.6 | 1,473.6 | 1,504 | 1,462.7 | 989,915 |
| July 21, 2025 | 1,489.1 | 1,493.7 | 1,493.7 | 1,501.7 | 1,476.1 | 463,633 |
| July 18, 2025 | 1,509.9 | 1,486.4 | 1,486.4 | 1,511.5 | 1,483 | 263,461 |
| July 17, 2025 | 1,491.9 | 1,502.4 | 1,502.4 | 1,515.1 | 1,484.8 | 1.79M |
| July 16, 2025 | 1,495 | 1,480.9 | 1,480.9 | 1,499.9 | 1,472.9 | 1.53M |
| July 15, 2025 | 1,516.9 | 1,491.6 | 1,491.6 | 1,518.5 | 1,488.6 | 418,564 |
| July 14, 2025 | 1,497 | 1,510.9 | 1,510.9 | 1,515 | 1,488 | 415,627 |
| July 11, 2025 | 1,513 | 1,488.9 | 1,488.9 | 1,513 | 1,484.1 | 334,748 |
| July 10, 2025 | 1,519.9 | 1,509.6 | 1,509.6 | 1,523 | 1,492.2 | 1.23M |
| July 09, 2025 | 1,564.9 | 1,518.7 | 1,518.7 | 1,564.9 | 1,505 | 1.57M |
| July 08, 2025 | 1,561.1 | 1,574.7 | 1,574.7 | 1,579.9 | 1,554.1 | 827,104 |
| July 07, 2025 | 1,540 | 1,549.5 | 1,549.5 | 1,561 | 1,530.4 | 465,588 |
| July 04, 2025 | 1,520 | 1,542.2 | 1,542.2 | 1,550 | 1,515.2 | 415,226 |
| July 03, 2025 | 1,499 | 1,512.5 | 1,512.5 | 1,522.4 | 1,486.4 | 1.41M |
| July 02, 2025 | 1,547 | 1,495 | 1,495 | 1,554.2 | 1,483.5 | 2.49M |
| July 01, 2025 | 1,570 | 1,546.3 | 1,546.3 | 1,576.4 | 1,529 | 447,760 |
| June 30, 2025 | 1,578.9 | 1,561.7 | 1,561.7 | 1,590 | 1,560 | 616,236 |
| June 27, 2025 | 1,625 | 1,570.6 | 1,570.6 | 1,635 | 1,565.2 | 922,369 |
| June 26, 2025 | 1,618 | 1,627.4 | 1,627.4 | 1,633.3 | 1,598 | 368,079 |
| June 25, 2025 | 1,600 | 1,619.3 | 1,619.3 | 1,628 | 1,588 | 1.01M |
| June 24, 2025 | 1,633 | 1,601.8 | 1,601.8 | 1,642.9 | 1,590.1 | 682,088 |
| June 23, 2025 | 1,609 | 1,621.4 | 1,621.4 | 1,632.7 | 1,596.3 | 849,134 |
| June 20, 2025 | 1,569.9 | 1,616.1 | 1,616.1 | 1,623.6 | 1,558.3 | 841,609 |
| June 19, 2025 | 1,608 | 1,566.3 | 1,566.3 | 1,610.2 | 1,547 | 507,239 |
| June 18, 2025 | 1,614 | 1,605.6 | 1,605.6 | 1,643.8 | 1,591.7 | 437,991 |
| June 17, 2025 | 1,622 | 1,613.5 | 1,613.5 | 1,647.1 | 1,602.1 | 503,921 |
| June 16, 2025 | 1,582 | 1,616.6 | 1,616.6 | 1,621.7 | 1,578.2 | 477,482 |
| June 13, 2025 | 1,567 | 1,595.9 | 1,595.9 | 1,605 | 1,567 | 305,057 |
| June 12, 2025 | 1,654 | 1,605.1 | 1,605.1 | 1,655 | 1,598 | 680,881 |
| June 11, 2025 | 1,633 | 1,650 | 1,650 | 1,692.8 | 1,631.1 | 1.36M |
| June 10, 2025 | 1,628 | 1,627.1 | 1,627.1 | 1,659 | 1,613.6 | 1.72M |
| June 09, 2025 | 1,620 | 1,615.8 | 1,615.8 | 1,640 | 1,585.1 | 3.77M |
| June 06, 2025 | 1,576.7 | 1,598.1 | 1,598.1 | 1,610 | 1,563.2 | 1.38M |
| June 05, 2025 | 1,598.9 | 1,561.8 | 1,561.8 | 1,600 | 1,556.7 | 397,032 |
| June 04, 2025 | 1,600.2 | 1,588.4 | 1,588.4 | 1,613.9 | 1,572.5 | 516,118 |
| June 03, 2025 | 1,597.6 | 1,616.6 | 1,616.6 | 1,623 | 1,562.5 | 549,235 |
| June 02, 2025 | 1,544.9 | 1,581.5 | 1,581.5 | 1,594.9 | 1,525.7 | 880,373 |
| May 30, 2025 | 1,572.5 | 1,537.1 | 1,537.1 | 1,577.4 | 1,527.6 | 1.48M |
| May 29, 2025 | 1,595.1 | 1,578.5 | 1,578.5 | 1,599.3 | 1,568 | 568,984 |
| May 28, 2025 | 1,605 | 1,590.1 | 1,590.1 | 1,609.7 | 1,584 | 394,995 |
| May 27, 2025 | 1,600 | 1,613.7 | 1,613.7 | 1,623.8 | 1,594.2 | 297,791 |
| May 26, 2025 | 1,590.5 | 1,596.9 | 1,596.9 | 1,624.9 | 1,571.2 | 491,580 |