1,381.70
+7.9(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,390 | 1,381.7 | 1,381.7 | 1,394.9 | 1,377 | 11.78M |
| August 14, 2025 | 1,377.3 | 1,373.8 | 1,373.8 | 1,380.7 | 1,370.1 | 7.13M |
| August 13, 2025 | 1,388 | 1,382.6 | 1,377.1 | 1,391.8 | 1,377.5 | 7.46M |
| August 12, 2025 | 1,381.9 | 1,380.4 | 1,374.91 | 1,401.9 | 1,375.2 | 12.24M |
| August 11, 2025 | 1,370 | 1,386.2 | 1,380.69 | 1,388 | 1,361.2 | 10M |
| August 08, 2025 | 1,385 | 1,367.8 | 1,362.36 | 1,397.2 | 1,365 | 8.79M |
| August 07, 2025 | 1,387.7 | 1,389.4 | 1,389.4 | 1,393.7 | 1,366 | 9.98M |
| August 06, 2025 | 1,391.9 | 1,392.8 | 1,392.8 | 1,395.9 | 1,383.3 | 5.83M |
| August 05, 2025 | 1,411 | 1,391.7 | 1,391.7 | 1,411 | 1,388.1 | 9.32M |
| August 04, 2025 | 1,395.1 | 1,411.5 | 1,411.5 | 1,416.1 | 1,391.7 | 6.31M |
| August 01, 2025 | 1,386.9 | 1,393.7 | 1,393.7 | 1,405.9 | 1,384.3 | 10.32M |
| July 31, 2025 | 1,388.1 | 1,390.2 | 1,390.2 | 1,402.6 | 1,382.2 | 17.07M |
| July 30, 2025 | 1,418.1 | 1,410.1 | 1,410.1 | 1,423.3 | 1,401.3 | 7.21M |
| July 29, 2025 | 1,383 | 1,417.1 | 1,417.1 | 1,420.2 | 1,383 | 10.75M |
| July 28, 2025 | 1,392.3 | 1,387.6 | 1,387.6 | 1,407.8 | 1,385 | 7.75M |
| July 25, 2025 | 1,398.9 | 1,391.7 | 1,391.7 | 1,401 | 1,384.1 | 11.85M |
| July 24, 2025 | 1,419.2 | 1,402.9 | 1,402.9 | 1,423 | 1,396 | 14.74M |
| July 23, 2025 | 1,426 | 1,424.6 | 1,424.6 | 1,426 | 1,414.4 | 8.35M |
| July 22, 2025 | 1,427.4 | 1,412.8 | 1,412.8 | 1,431.9 | 1,410.7 | 20.4M |
| July 21, 2025 | 1,465 | 1,428.6 | 1,428.6 | 1,476 | 1,423.1 | 22.44M |
| July 18, 2025 | 1,484.8 | 1,476 | 1,476 | 1,484.8 | 1,469.1 | 10.3M |
| July 17, 2025 | 1,487.4 | 1,476.4 | 1,476.4 | 1,489.6 | 1,473.9 | 11.85M |
| July 16, 2025 | 1,473 | 1,485.6 | 1,485.6 | 1,491 | 1,471.5 | 10.41M |
| July 15, 2025 | 1,486.2 | 1,485.4 | 1,485.4 | 1,496.5 | 1,482.4 | 8.13M |
| July 14, 2025 | 1,492.2 | 1,483.7 | 1,483.7 | 1,500 | 1,479.1 | 10.31M |
| July 11, 2025 | 1,512 | 1,495.2 | 1,495.2 | 1,515 | 1,490.3 | 7.23M |
| July 10, 2025 | 1,519.7 | 1,517.2 | 1,517.2 | 1,524.7 | 1,507.5 | 10.05M |
| July 09, 2025 | 1,536.7 | 1,519 | 1,519 | 1,551 | 1,510.1 | 8.87M |
| July 08, 2025 | 1,536 | 1,537.6 | 1,537.6 | 1,544.9 | 1,530.2 | 7.17M |
| July 07, 2025 | 1,526.6 | 1,541.5 | 1,541.5 | 1,544.8 | 1,525 | 7.25M |
| July 04, 2025 | 1,524 | 1,527.3 | 1,527.3 | 1,530 | 1,517.2 | 6.6M |
| July 03, 2025 | 1,520.8 | 1,517.8 | 1,517.8 | 1,531.9 | 1,513 | 11.28M |
| July 02, 2025 | 1,528.4 | 1,518.8 | 1,518.8 | 1,530 | 1,508.7 | 6.36M |
| July 01, 2025 | 1,500.6 | 1,528.4 | 1,528.4 | 1,531.4 | 1,500.1 | 10.37M |
| June 30, 2025 | 1,513.8 | 1,500.6 | 1,500.6 | 1,524.8 | 1,496 | 8.41M |
| June 27, 2025 | 1,499.4 | 1,515.4 | 1,515.4 | 1,522 | 1,496.9 | 11.12M |
| June 26, 2025 | 1,469.1 | 1,495.3 | 1,495.3 | 1,498.8 | 1,465.1 | 14.66M |
| June 25, 2025 | 1,464 | 1,467.3 | 1,467.3 | 1,472.4 | 1,460.5 | 7.53M |
| June 24, 2025 | 1,465 | 1,450.8 | 1,450.8 | 1,475 | 1,443.1 | 16.4M |
| June 23, 2025 | 1,453 | 1,456.8 | 1,456.8 | 1,463.8 | 1,442 | 5.99M |
| June 20, 2025 | 1,431 | 1,466.2 | 1,466.2 | 1,471 | 1,428.1 | 29.01M |
| June 19, 2025 | 1,430.1 | 1,433.3 | 1,433.3 | 1,439.9 | 1,425.7 | 10.01M |
| June 18, 2025 | 1,430 | 1,430.1 | 1,430.1 | 1,442.8 | 1,425.7 | 6.68M |
| June 17, 2025 | 1,448 | 1,431.2 | 1,431.2 | 1,448 | 1,425.8 | 10.37M |
| June 16, 2025 | 1,426.9 | 1,437.8 | 1,437.8 | 1,442.4 | 1,424.4 | 8.46M |
| June 13, 2025 | 1,424 | 1,427.9 | 1,427.9 | 1,435.5 | 1,414.3 | 9.76M |
| June 12, 2025 | 1,453.5 | 1,441.6 | 1,441.6 | 1,457 | 1,434.4 | 8.83M |
| June 11, 2025 | 1,445.8 | 1,448.9 | 1,448.9 | 1,468.6 | 1,443.1 | 8.2M |
| June 10, 2025 | 1,450 | 1,438.5 | 1,438.5 | 1,453.9 | 1,436 | 7.91M |
| June 09, 2025 | 1,457 | 1,448.8 | 1,448.8 | 1,457.5 | 1,445.3 | 7.89M |
| June 06, 2025 | 1,441 | 1,443.5 | 1,443.5 | 1,451.5 | 1,437 | 8.18M |
| June 05, 2025 | 1,428 | 1,442.4 | 1,442.4 | 1,454.7 | 1,423.6 | 13.72M |
| June 04, 2025 | 1,414.7 | 1,423.5 | 1,423.5 | 1,425.7 | 1,406.1 | 8.13M |
| June 03, 2025 | 1,422.3 | 1,405.5 | 1,405.5 | 1,426.5 | 1,403.4 | 11.25M |
| June 02, 2025 | 1,412.1 | 1,413.7 | 1,413.7 | 1,417.5 | 1,395.6 | 8.1M |
| May 30, 2025 | 1,418 | 1,420.9 | 1,420.9 | 1,430.6 | 1,409.7 | 13.79M |
| May 29, 2025 | 1,412.1 | 1,417.8 | 1,417.8 | 1,420 | 1,408.6 | 13.77M |
| May 28, 2025 | 1,420.1 | 1,412.9 | 1,412.9 | 1,422.6 | 1,410.7 | 5.94M |
| May 27, 2025 | 1,426.1 | 1,422.1 | 1,422.1 | 1,437 | 1,413.9 | 12.64M |
| May 26, 2025 | 1,432 | 1,434.8 | 1,434.8 | 1,441 | 1,425.1 | 4.84M |