1,071.30
+20.1(+1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,061 | 1,071.3 | 1,071.3 | 1,090 | 1,059 | 1.1M |
| August 14, 2025 | 1,057.2 | 1,051.2 | 1,051.2 | 1,059.4 | 1,045.4 | 767,636 |
| August 13, 2025 | 1,047.8 | 1,056.1 | 1,056.1 | 1,058.7 | 1,043.2 | 501,792 |
| August 12, 2025 | 1,055.8 | 1,046.8 | 1,046.8 | 1,062.9 | 1,045 | 651,741 |
| August 11, 2025 | 1,048 | 1,059.1 | 1,059.1 | 1,062.9 | 1,037.7 | 617,689 |
| August 08, 2025 | 1,052 | 1,051 | 1,051 | 1,062 | 1,043 | 843,741 |
| August 07, 2025 | 1,051 | 1,052.8 | 1,052.8 | 1,056.5 | 1,038.7 | 600,790 |
| August 06, 2025 | 1,061 | 1,052.8 | 1,052.8 | 1,067.3 | 1,050.6 | 598,274 |
| August 05, 2025 | 1,072.6 | 1,064.6 | 1,064.6 | 1,073 | 1,059.1 | 861,402 |
| August 04, 2025 | 1,070.4 | 1,072.6 | 1,072.6 | 1,075.6 | 1,060 | 663,826 |
| August 01, 2025 | 1,067.1 | 1,070.4 | 1,070.4 | 1,089.9 | 1,067 | 1.04M |
| July 31, 2025 | 1,068.7 | 1,073.2 | 1,073.2 | 1,079.7 | 1,054.5 | 1.11M |
| July 30, 2025 | 1,056 | 1,073.1 | 1,073.1 | 1,083 | 1,056 | 1.18M |
| July 29, 2025 | 1,059.9 | 1,061.6 | 1,061.6 | 1,076.2 | 1,054 | 944,513 |
| July 28, 2025 | 1,048 | 1,059.9 | 1,059.9 | 1,071 | 1,044.4 | 1.22M |
| July 25, 2025 | 1,078 | 1,054.4 | 1,054.4 | 1,079.8 | 1,050 | 1.18M |
| July 24, 2025 | 1,084 | 1,072.8 | 1,072.8 | 1,104.5 | 1,065.5 | 6.26M |
| July 23, 2025 | 1,085 | 1,062.6 | 1,062.6 | 1,087 | 1,051 | 1.51M |
| July 22, 2025 | 1,089.9 | 1,084.8 | 1,084.8 | 1,090.3 | 1,075.3 | 961,725 |
| July 21, 2025 | 1,095.8 | 1,090.3 | 1,090.3 | 1,095.8 | 1,077 | 805,610 |
| July 18, 2025 | 1,106 | 1,095.9 | 1,095.9 | 1,108.3 | 1,093.5 | 844,355 |
| July 17, 2025 | 1,081.5 | 1,105.8 | 1,105.8 | 1,109.7 | 1,080 | 1.19M |
| July 16, 2025 | 1,081.8 | 1,081.5 | 1,081.5 | 1,089.9 | 1,068.2 | 1.75M |
| July 15, 2025 | 1,071.8 | 1,081.8 | 1,081.8 | 1,085 | 1,067.5 | 538,506 |
| July 14, 2025 | 1,076.8 | 1,071.8 | 1,071.8 | 1,083.5 | 1,070 | 770,739 |
| July 11, 2025 | 1,083.9 | 1,076.8 | 1,076.8 | 1,101.8 | 1,074 | 983,412 |
| July 10, 2025 | 1,097.9 | 1,088.9 | 1,088.9 | 1,103.7 | 1,080.1 | 533,377 |
| July 09, 2025 | 1,100 | 1,097.9 | 1,097.9 | 1,107.4 | 1,091.6 | 752,158 |
| July 08, 2025 | 1,108 | 1,099.9 | 1,099.9 | 1,108.6 | 1,093.5 | 605,639 |
| July 07, 2025 | 1,085 | 1,101.9 | 1,101.9 | 1,108.2 | 1,085 | 1.15M |
| July 04, 2025 | 1,091 | 1,089.7 | 1,089.7 | 1,095 | 1,082 | 573,351 |
| July 03, 2025 | 1,096 | 1,089.4 | 1,089.4 | 1,105.8 | 1,086.7 | 730,322 |
| July 02, 2025 | 1,094 | 1,095.8 | 1,095.8 | 1,098.3 | 1,084 | 1.23M |
| July 01, 2025 | 1,098.9 | 1,095.6 | 1,095.6 | 1,100.7 | 1,085.9 | 971,874 |
| June 30, 2025 | 1,124 | 1,098.9 | 1,098.9 | 1,126.7 | 1,090.6 | 1.84M |
| June 27, 2025 | 1,144 | 1,124.3 | 1,124.3 | 1,147.2 | 1,120 | 622,376 |
| June 26, 2025 | 1,122 | 1,145.4 | 1,145.4 | 1,150 | 1,119.1 | 2.24M |
| June 25, 2025 | 1,107.7 | 1,126.5 | 1,126.5 | 1,133.9 | 1,106.6 | 1.56M |
| June 24, 2025 | 1,112 | 1,107.7 | 1,107.7 | 1,116.9 | 1,104.4 | 1.13M |
| June 23, 2025 | 1,090 | 1,109.4 | 1,109.4 | 1,112 | 1,090 | 758,691 |
| June 20, 2025 | 1,088.3 | 1,100.2 | 1,100.2 | 1,103 | 1,082.7 | 2.08M |
| June 19, 2025 | 1,065.2 | 1,088.3 | 1,088.3 | 1,091.6 | 1,061.6 | 2.82M |
| June 18, 2025 | 1,066.4 | 1,065.2 | 1,065.2 | 1,075.8 | 1,059 | 545,933 |
| June 17, 2025 | 1,083.4 | 1,071.6 | 1,071.6 | 1,094 | 1,065.5 | 664,517 |
| June 16, 2025 | 1,074 | 1,083.4 | 1,083.4 | 1,085 | 1,073.6 | 439,929 |
| June 13, 2025 | 1,066.6 | 1,078.4 | 1,078.4 | 1,080.6 | 1,066.6 | 614,108 |
| June 12, 2025 | 1,108.9 | 1,085.1 | 1,085.1 | 1,108.9 | 1,080 | 941,294 |
| June 11, 2025 | 1,115.2 | 1,104.3 | 1,104.3 | 1,119 | 1,102 | 862,130 |
| June 10, 2025 | 1,121.2 | 1,115.1 | 1,115.1 | 1,128.6 | 1,112.7 | 460,271 |
| June 09, 2025 | 1,115.6 | 1,121.2 | 1,121.2 | 1,122.5 | 1,110.2 | 467,790 |
| June 06, 2025 | 1,111.9 | 1,115.6 | 1,115.6 | 1,123.9 | 1,109.4 | 503,180 |
| June 05, 2025 | 1,124.5 | 1,111.9 | 1,111.9 | 1,127.1 | 1,108.2 | 1.04M |
| June 04, 2025 | 1,110 | 1,124.4 | 1,124.4 | 1,125.9 | 1,110 | 635,699 |
| June 03, 2025 | 1,116.1 | 1,114.6 | 1,114.6 | 1,123.2 | 1,110.1 | 795,876 |
| June 02, 2025 | 1,100 | 1,120.4 | 1,120.4 | 1,125 | 1,099.2 | 907,133 |
| May 30, 2025 | 1,109.8 | 1,106.3 | 1,106.3 | 1,119.8 | 1,101.6 | 2.48M |
| May 29, 2025 | 1,115.7 | 1,109.8 | 1,109.8 | 1,118.1 | 1,098.2 | 2.56M |
| May 28, 2025 | 1,138.4 | 1,121.4 | 1,113.15 | 1,138.8 | 1,119 | 492,483 |
| May 27, 2025 | 1,146.6 | 1,138.4 | 1,130.02 | 1,149.8 | 1,127.2 | 901,912 |
| May 26, 2025 | 1,137 | 1,146.3 | 1,137.87 | 1,153.4 | 1,137 | 616,370 |