1,558.50
+6(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,570 | 1,558.5 | 1,558.5 | 1,584 | 1,547 | 72,387 |
| August 14, 2025 | 1,555 | 1,552.5 | 1,552.5 | 1,565 | 1,528.1 | 149,801 |
| August 13, 2025 | 1,541 | 1,548.2 | 1,548.2 | 1,569 | 1,534.1 | 178,331 |
| August 12, 2025 | 1,520.9 | 1,537.6 | 1,537.6 | 1,548 | 1,512.6 | 101,194 |
| August 11, 2025 | 1,490 | 1,503.9 | 1,503.9 | 1,511.9 | 1,464.6 | 102,834 |
| August 08, 2025 | 1,490.5 | 1,468.5 | 1,468.5 | 1,490.6 | 1,451 | 158,889 |
| August 07, 2025 | 1,477 | 1,483.1 | 1,483.1 | 1,491.9 | 1,464 | 53,808 |
| August 06, 2025 | 1,500 | 1,484.4 | 1,484.4 | 1,512.2 | 1,472.7 | 49,689 |
| August 05, 2025 | 1,503 | 1,502.7 | 1,502.7 | 1,519 | 1,475.4 | 369,547 |
| August 04, 2025 | 1,530 | 1,502.6 | 1,502.6 | 1,548.9 | 1,488.6 | 140,512 |
| August 01, 2025 | 1,525 | 1,526.6 | 1,526.6 | 1,539.8 | 1,522 | 189,695 |
| July 31, 2025 | 1,515.9 | 1,524.4 | 1,524.4 | 1,532.4 | 1,496.7 | 100,317 |
| July 30, 2025 | 1,531.2 | 1,517.2 | 1,517.2 | 1,548.8 | 1,511.1 | 80,644 |
| July 29, 2025 | 1,527.8 | 1,525.1 | 1,525.1 | 1,561.6 | 1,518.8 | 78,440 |
| July 28, 2025 | 1,550 | 1,540.8 | 1,540.8 | 1,569.9 | 1,526.6 | 112,763 |
| July 25, 2025 | 1,620 | 1,556.4 | 1,556.4 | 1,620.5 | 1,539 | 248,086 |
| July 24, 2025 | 1,535 | 1,623.9 | 1,623.9 | 1,645.7 | 1,527.6 | 1.13M |
| July 23, 2025 | 1,525 | 1,534.5 | 1,534.5 | 1,540 | 1,516.7 | 182,460 |
| July 22, 2025 | 1,506.2 | 1,520.9 | 1,520.9 | 1,541.8 | 1,506.2 | 268,934 |
| July 21, 2025 | 1,533.9 | 1,505.7 | 1,505.7 | 1,533.9 | 1,500 | 109,963 |
| July 18, 2025 | 1,544.7 | 1,526.5 | 1,526.5 | 1,544.7 | 1,516.2 | 120,620 |
| July 17, 2025 | 1,553.9 | 1,535 | 1,535 | 1,553.9 | 1,526 | 113,134 |
| July 16, 2025 | 1,536 | 1,542.6 | 1,542.6 | 1,560 | 1,517.6 | 100,001 |
| July 15, 2025 | 1,545.5 | 1,526.6 | 1,526.6 | 1,556.1 | 1,516.3 | 162,943 |
| July 14, 2025 | 1,537.8 | 1,531.4 | 1,531.4 | 1,549.9 | 1,510.6 | 418,699 |
| July 11, 2025 | 1,531.4 | 1,527.2 | 1,527.2 | 1,581.7 | 1,522.7 | 152,851 |
| July 10, 2025 | 1,521 | 1,535.1 | 1,535.1 | 1,543.3 | 1,517.2 | 170,713 |
| July 09, 2025 | 1,540.3 | 1,525.8 | 1,525.8 | 1,547.6 | 1,521.1 | 92,043 |
| July 08, 2025 | 1,561 | 1,540.7 | 1,540.7 | 1,576 | 1,533 | 107,031 |
| July 07, 2025 | 1,602.9 | 1,573.1 | 1,573.1 | 1,604.5 | 1,552.1 | 103,890 |
| July 04, 2025 | 1,596.9 | 1,599.4 | 1,599.4 | 1,640 | 1,568.7 | 354,792 |
| July 03, 2025 | 1,515.1 | 1,586.1 | 1,586.1 | 1,600 | 1,513.1 | 269,986 |
| July 02, 2025 | 1,556.1 | 1,517.8 | 1,517.8 | 1,564.1 | 1,505.9 | 469,766 |
| July 01, 2025 | 1,575 | 1,572.4 | 1,572.4 | 1,590 | 1,525.2 | 213,326 |
| June 30, 2025 | 1,524 | 1,562 | 1,562 | 1,578.7 | 1,516 | 166,515 |
| June 27, 2025 | 1,523 | 1,513.2 | 1,513.2 | 1,530.9 | 1,500 | 148,207 |
| June 26, 2025 | 1,486.9 | 1,509 | 1,506 | 1,530 | 1,481.3 | 242,307 |
| June 25, 2025 | 1,454 | 1,472 | 1,469.07 | 1,492.8 | 1,446.6 | 167,414 |
| June 24, 2025 | 1,474.8 | 1,439.7 | 1,436.84 | 1,480 | 1,432.3 | 297,576 |
| June 23, 2025 | 1,450 | 1,469.7 | 1,466.78 | 1,481 | 1,449.9 | 162,190 |
| June 20, 2025 | 1,440 | 1,452.2 | 1,449.31 | 1,460 | 1,434.8 | 97,324 |
| June 19, 2025 | 1,457.3 | 1,440.2 | 1,437.34 | 1,463.4 | 1,433.6 | 94,576 |
| June 18, 2025 | 1,423.2 | 1,458.9 | 1,456 | 1,478 | 1,420.3 | 383,359 |
| June 17, 2025 | 1,450 | 1,417.4 | 1,414.58 | 1,451.2 | 1,410.6 | 162,110 |
| June 16, 2025 | 1,422 | 1,450.4 | 1,447.52 | 1,455 | 1,412.2 | 106,496 |
| June 13, 2025 | 1,451 | 1,421.6 | 1,418.77 | 1,451 | 1,411 | 136,412 |
| June 12, 2025 | 1,387.1 | 1,458.2 | 1,455.3 | 1,470 | 1,385.4 | 681,369 |
| June 11, 2025 | 1,424.8 | 1,391.1 | 1,388.33 | 1,424.8 | 1,370 | 299,736 |
| June 10, 2025 | 1,405.1 | 1,417.1 | 1,414.28 | 1,422.8 | 1,405.1 | 184,099 |
| June 09, 2025 | 1,414.2 | 1,409.6 | 1,406.8 | 1,421.4 | 1,404.2 | 73,642 |
| June 06, 2025 | 1,442 | 1,413.7 | 1,410.89 | 1,442 | 1,409.2 | 113,737 |
| June 05, 2025 | 1,392 | 1,428.9 | 1,426.06 | 1,436.8 | 1,378 | 200,560 |
| June 04, 2025 | 1,400 | 1,392 | 1,392 | 1,407.9 | 1,386.5 | 148,594 |
| June 03, 2025 | 1,374.9 | 1,401.2 | 1,401.2 | 1,417 | 1,371 | 124,429 |
| June 02, 2025 | 1,403 | 1,374.2 | 1,374.2 | 1,417 | 1,353 | 185,160 |
| May 30, 2025 | 1,404 | 1,402.5 | 1,402.5 | 1,445 | 1,388 | 246,425 |
| May 29, 2025 | 1,415 | 1,399.3 | 1,399.3 | 1,424 | 1,392.1 | 191,132 |
| May 28, 2025 | 1,405 | 1,407.7 | 1,407.7 | 1,419.7 | 1,398.4 | 219,621 |
| May 27, 2025 | 1,359.2 | 1,400.6 | 1,400.6 | 1,413 | 1,337.9 | 511,306 |
| May 26, 2025 | 1,352.3 | 1,357.5 | 1,357.5 | 1,365 | 1,316.6 | 153,981 |