1,517.40
+19.4(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,500 | 1,517.4 | 1,517.4 | 1,527.1 | 1,470.2 | 23,860 |
| August 14, 2025 | 1,502.5 | 1,498 | 1,498 | 1,528.6 | 1,483 | 9,116 |
| August 13, 2025 | 1,467 | 1,502.5 | 1,502.5 | 1,510 | 1,467 | 8,670 |
| August 12, 2025 | 1,500 | 1,480.1 | 1,480.1 | 1,500 | 1,466 | 5,155 |
| August 11, 2025 | 1,444.2 | 1,486 | 1,486 | 1,510.3 | 1,427 | 13,012 |
| August 08, 2025 | 1,452.4 | 1,436.6 | 1,436.6 | 1,461.5 | 1,433 | 4,426 |
| August 07, 2025 | 1,445 | 1,465.7 | 1,465.7 | 1,471 | 1,432 | 6,472 |
| August 06, 2025 | 1,479 | 1,449.6 | 1,449.6 | 1,490 | 1,445 | 9,553 |
| August 05, 2025 | 1,487 | 1,471.8 | 1,471.8 | 1,507 | 1,456.5 | 10,782 |
| August 04, 2025 | 1,475.5 | 1,479.2 | 1,479.2 | 1,484.9 | 1,463 | 4,687 |
| August 01, 2025 | 1,484.2 | 1,457.8 | 1,457.8 | 1,509 | 1,450 | 10,424 |
| July 31, 2025 | 1,492 | 1,484.2 | 1,484.2 | 1,516.9 | 1,473.1 | 10,287 |
| July 30, 2025 | 1,480.1 | 1,498 | 1,498 | 1,540 | 1,470 | 33,676 |
| July 29, 2025 | 1,449 | 1,472.4 | 1,472.4 | 1,498.8 | 1,449 | 8,682 |
| July 28, 2025 | 1,469 | 1,455.6 | 1,455.6 | 1,499.7 | 1,452.5 | 9,412 |
| July 25, 2025 | 1,476 | 1,469.4 | 1,469.4 | 1,485 | 1,460 | 9,436 |
| July 24, 2025 | 1,482 | 1,492.7 | 1,492.7 | 1,507 | 1,475 | 10,221 |
| July 23, 2025 | 1,505 | 1,480.8 | 1,480.8 | 1,505 | 1,471 | 3,695 |
| July 22, 2025 | 1,490 | 1,488.3 | 1,488.3 | 1,529.4 | 1,484.1 | 6,826 |
| July 21, 2025 | 1,485 | 1,500.8 | 1,500.8 | 1,538 | 1,481 | 27,281 |
| July 18, 2025 | 1,483 | 1,477.2 | 1,477.2 | 1,509 | 1,460 | 13,291 |
| July 17, 2025 | 1,477.1 | 1,480.9 | 1,467.9 | 1,508 | 1,472.7 | 15,128 |
| July 16, 2025 | 1,455.9 | 1,477 | 1,464.03 | 1,485 | 1,450.4 | 7,770 |
| July 15, 2025 | 1,425 | 1,455.9 | 1,443.12 | 1,464.3 | 1,425 | 7,220 |
| July 14, 2025 | 1,448 | 1,421.6 | 1,409.12 | 1,457.1 | 1,411.9 | 7,879 |
| July 11, 2025 | 1,457 | 1,440.4 | 1,440.4 | 1,469.9 | 1,435 | 9,349 |
| July 10, 2025 | 1,462.9 | 1,456.6 | 1,456.6 | 1,492 | 1,452 | 8,431 |
| July 09, 2025 | 1,478.1 | 1,455.2 | 1,455.2 | 1,479.9 | 1,449.8 | 7,054 |
| July 08, 2025 | 1,472.1 | 1,470.4 | 1,470.4 | 1,496.6 | 1,459.8 | 8,116 |
| July 07, 2025 | 1,471 | 1,485.6 | 1,485.6 | 1,495 | 1,468.1 | 7,822 |
| July 04, 2025 | 1,488.7 | 1,477.7 | 1,477.7 | 1,519.6 | 1,465.1 | 20,846 |
| July 03, 2025 | 1,455 | 1,501 | 1,501 | 1,517.7 | 1,446 | 29,629 |
| July 02, 2025 | 1,467.1 | 1,457.2 | 1,457.2 | 1,490 | 1,451.2 | 9,816 |
| July 01, 2025 | 1,465.8 | 1,467.1 | 1,467.1 | 1,486.1 | 1,460.7 | 9,635 |
| June 30, 2025 | 1,446 | 1,465.8 | 1,465.8 | 1,488.9 | 1,432.2 | 18,806 |
| June 27, 2025 | 1,442.1 | 1,438.4 | 1,438.4 | 1,449 | 1,429 | 6,042 |
| June 26, 2025 | 1,448.7 | 1,442.1 | 1,442.1 | 1,455 | 1,420.1 | 8,004 |
| June 25, 2025 | 1,428.9 | 1,441.1 | 1,441.1 | 1,445 | 1,418 | 13,389 |
| June 24, 2025 | 1,395.9 | 1,418.7 | 1,418.7 | 1,469.3 | 1,395.9 | 19,216 |
| June 23, 2025 | 1,374.6 | 1,395.9 | 1,395.9 | 1,402 | 1,374.6 | 8,532 |
| June 20, 2025 | 1,416 | 1,395.4 | 1,395.4 | 1,440.5 | 1,390 | 18,344 |
| June 19, 2025 | 1,426.9 | 1,424.8 | 1,424.8 | 1,448 | 1,394.5 | 12,587 |
| June 18, 2025 | 1,448.7 | 1,425.5 | 1,425.5 | 1,452 | 1,415 | 11,625 |
| June 17, 2025 | 1,452.3 | 1,434.4 | 1,434.4 | 1,472.9 | 1,428.1 | 19,388 |
| June 16, 2025 | 1,468 | 1,445.1 | 1,445.1 | 1,483.1 | 1,423.3 | 30,887 |
| June 13, 2025 | 1,471.1 | 1,464.4 | 1,464.4 | 1,487.9 | 1,439.9 | 38,447 |
| June 12, 2025 | 1,484.1 | 1,486.5 | 1,486.5 | 1,509 | 1,443.1 | 36,692 |
| June 11, 2025 | 1,463 | 1,469.4 | 1,469.4 | 1,494 | 1,456 | 19,283 |
| June 10, 2025 | 1,474 | 1,475 | 1,475 | 1,545 | 1,469.9 | 45,543 |
| June 09, 2025 | 1,461.5 | 1,476 | 1,476 | 1,497 | 1,461 | 14,154 |
| June 06, 2025 | 1,481.9 | 1,461.5 | 1,461.5 | 1,497.9 | 1,452 | 10,583 |
| June 05, 2025 | 1,480 | 1,475.2 | 1,475.2 | 1,494.3 | 1,467.8 | 10,456 |
| June 04, 2025 | 1,500 | 1,481.6 | 1,481.6 | 1,509.1 | 1,474.7 | 12,890 |
| June 03, 2025 | 1,530 | 1,509.1 | 1,509.1 | 1,530.5 | 1,505.5 | 5,796 |
| June 02, 2025 | 1,537.9 | 1,529.2 | 1,529.2 | 1,548.7 | 1,512.1 | 9,483 |
| May 30, 2025 | 1,502.9 | 1,530.3 | 1,530.3 | 1,559.9 | 1,497.8 | 42,993 |
| May 29, 2025 | 1,512.2 | 1,495 | 1,495 | 1,517.9 | 1,483 | 13,429 |
| May 28, 2025 | 1,479 | 1,512.2 | 1,512.2 | 1,552 | 1,470.7 | 25,639 |
| May 27, 2025 | 1,481.9 | 1,479.1 | 1,479.1 | 1,500.8 | 1,468.9 | 8,032 |
| May 26, 2025 | 1,451.7 | 1,476.9 | 1,476.9 | 1,486 | 1,451.7 | 9,833 |