2,868.60
+31.2(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,859.9 | 2,868.6 | 2,868.6 | 2,950.5 | 2,844.6 | 7,667 |
| August 14, 2025 | 2,846 | 2,837.4 | 2,837.4 | 2,879.8 | 2,812 | 4,857 |
| August 13, 2025 | 2,859 | 2,837.7 | 2,837.7 | 2,880 | 2,828 | 7,121 |
| August 12, 2025 | 2,812 | 2,821.4 | 2,821.4 | 3,009.7 | 2,780.1 | 85,733 |
| August 11, 2025 | 2,832 | 2,833.6 | 2,833.6 | 2,866 | 2,787.4 | 1,602 |
| August 08, 2025 | 2,837.9 | 2,809.4 | 2,809.4 | 2,838 | 2,800 | 1,337 |
| August 07, 2025 | 2,878.8 | 2,818.6 | 2,818.6 | 2,883.3 | 2,793.3 | 5,248 |
| August 06, 2025 | 2,912.6 | 2,878.8 | 2,878.8 | 2,945.5 | 2,868.2 | 2,720 |
| August 05, 2025 | 2,911 | 2,916.3 | 2,916.3 | 3,010.7 | 2,900.1 | 4,925 |
| August 04, 2025 | 2,949 | 2,914.2 | 2,914.2 | 2,993.9 | 2,905 | 3,411 |
| August 01, 2025 | 3,038.4 | 2,943.2 | 2,943.2 | 3,041.3 | 2,923.2 | 3,001 |
| July 31, 2025 | 3,000 | 3,023.2 | 3,023.2 | 3,055.2 | 3,000 | 1,800 |
| July 30, 2025 | 3,080 | 3,045.2 | 3,045.2 | 3,178 | 3,027.1 | 4,507 |
| July 29, 2025 | 3,051 | 3,089.1 | 3,089.1 | 3,154.4 | 3,020 | 5,439 |
| July 28, 2025 | 3,000 | 3,065.5 | 3,065.5 | 3,330 | 2,961 | 26,387 |
| July 25, 2025 | 3,085.1 | 2,997 | 2,997 | 3,094.4 | 2,990 | 7,119 |
| July 24, 2025 | 3,060.2 | 3,072.6 | 3,072.6 | 3,110 | 3,060.2 | 4,158 |
| July 23, 2025 | 3,089.7 | 3,059.7 | 3,059.7 | 3,129 | 3,051.6 | 2,687 |
| July 22, 2025 | 3,161 | 3,089.7 | 3,089.7 | 3,205.4 | 3,080 | 5,376 |
| July 21, 2025 | 3,206 | 3,174.8 | 3,174.8 | 3,237.4 | 3,159 | 1,371 |
| July 18, 2025 | 3,222.2 | 3,187.1 | 3,187.1 | 3,243.5 | 3,172.1 | 3,286 |
| July 17, 2025 | 3,271.1 | 3,236.8 | 3,236.8 | 3,330 | 3,206 | 5,478 |
| July 16, 2025 | 3,200 | 3,268.3 | 3,268.3 | 3,280 | 3,162.7 | 5,986 |
| July 15, 2025 | 3,198 | 3,199.2 | 3,199.2 | 3,219.5 | 3,175 | 2,994 |
| July 14, 2025 | 3,141.6 | 3,194.8 | 3,194.8 | 3,220 | 3,118.3 | 4,277 |
| July 11, 2025 | 3,151.2 | 3,141.6 | 3,141.6 | 3,187.8 | 3,130 | 1,989 |
| July 10, 2025 | 3,195.9 | 3,164 | 3,164 | 3,210 | 3,155 | 2,124 |
| July 09, 2025 | 3,219.7 | 3,185.3 | 3,185.3 | 3,241 | 3,162.3 | 7,616 |
| July 08, 2025 | 3,204 | 3,179.5 | 3,179.5 | 3,232.5 | 3,157.2 | 6,775 |
| July 07, 2025 | 3,233.3 | 3,178.3 | 3,178.3 | 3,249.9 | 3,162.8 | 3,718 |
| July 04, 2025 | 3,250.8 | 3,233.3 | 3,233.3 | 3,359 | 3,182.6 | 14,413 |
| July 03, 2025 | 3,315 | 3,263.4 | 3,263.4 | 3,388 | 3,233.1 | 26,283 |
| July 02, 2025 | 3,084 | 3,316.8 | 3,316.8 | 3,426.2 | 3,042.6 | 189,994 |
| July 01, 2025 | 3,043.5 | 3,059.4 | 3,059.4 | 3,095.7 | 3,006.6 | 2,816 |
| June 30, 2025 | 3,020 | 3,019.1 | 3,019.1 | 3,069.6 | 3,001 | 2,067 |
| June 27, 2025 | 3,052.9 | 3,032.3 | 3,032.3 | 3,052.9 | 3,018.1 | 2,402 |
| June 26, 2025 | 3,001.1 | 3,028.6 | 3,028.6 | 3,038.9 | 3,001.1 | 2,602 |
| June 25, 2025 | 2,979.5 | 3,001.1 | 3,001.1 | 3,019 | 2,959.4 | 2,681 |
| June 24, 2025 | 2,973.7 | 2,946 | 2,946 | 3,046.4 | 2,920 | 6,705 |
| June 23, 2025 | 2,957 | 2,929.8 | 2,929.8 | 2,989.5 | 2,920 | 4,154 |
| June 20, 2025 | 2,977.5 | 2,973.4 | 2,973.4 | 3,040 | 2,956 | 4,603 |
| June 19, 2025 | 3,077 | 3,002.4 | 3,002.4 | 3,117.4 | 2,980.9 | 3,627 |
| June 18, 2025 | 3,107 | 3,101.1 | 3,101.1 | 3,159.1 | 3,075 | 3,067 |
| June 17, 2025 | 3,145 | 3,118.4 | 3,118.4 | 3,178.1 | 3,098 | 4,974 |
| June 16, 2025 | 3,139.9 | 3,175.7 | 3,175.7 | 3,265.9 | 3,124.9 | 24,280 |
| June 13, 2025 | 2,898.4 | 3,138.9 | 3,138.9 | 3,279.9 | 2,883.1 | 102,609 |
| June 12, 2025 | 2,985.6 | 2,898.3 | 2,898.3 | 3,003.8 | 2,885 | 4,257 |
| June 11, 2025 | 2,973.5 | 2,964.2 | 2,964.2 | 3,043.1 | 2,955 | 4,102 |
| June 10, 2025 | 2,996 | 2,973.5 | 2,973.5 | 3,002 | 2,955 | 2,075 |
| June 09, 2025 | 2,970 | 2,971.9 | 2,971.9 | 3,020 | 2,941.7 | 4,942 |
| June 06, 2025 | 2,964 | 2,956.8 | 2,956.8 | 2,990 | 2,940 | 2,279 |
| June 05, 2025 | 2,965.1 | 2,954.4 | 2,954.4 | 2,994.6 | 2,952 | 1,681 |
| June 04, 2025 | 2,969.5 | 2,960.3 | 2,960.3 | 2,995 | 2,949.8 | 2,513 |
| June 03, 2025 | 2,947.5 | 2,963.4 | 2,963.4 | 3,015 | 2,913.9 | 4,601 |
| June 02, 2025 | 2,930.3 | 2,923.6 | 2,923.6 | 2,949 | 2,895.1 | 3,273 |
| May 30, 2025 | 2,925 | 2,926.2 | 2,926.2 | 2,963.8 | 2,913.7 | 4,009 |
| May 29, 2025 | 2,940 | 2,936.5 | 2,936.5 | 2,978 | 2,878 | 4,720 |
| May 28, 2025 | 2,999 | 2,919.1 | 2,919.1 | 3,003.9 | 2,900 | 9,929 |
| May 27, 2025 | 3,095.3 | 2,941.5 | 2,941.5 | 3,189 | 2,910 | 25,687 |
| May 26, 2025 | 3,059.1 | 3,126.2 | 3,126.2 | 3,182.8 | 3,000 | 5,987 |