1,220.30
+70.5(+6.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,185 | 1,220.3 | 1,220.3 | 1,230.9 | 1,180 | 2.82M |
| August 14, 2025 | 1,114.5 | 1,149.8 | 1,149.8 | 1,154 | 1,114.4 | 1.86M |
| August 13, 2025 | 1,070 | 1,114.4 | 1,114.4 | 1,118.6 | 1,070 | 728,728 |
| August 12, 2025 | 1,088.9 | 1,069.4 | 1,069.4 | 1,094.8 | 1,065.7 | 317,529 |
| August 11, 2025 | 1,081.9 | 1,084.1 | 1,084.1 | 1,094.5 | 1,069.6 | 402,046 |
| August 08, 2025 | 1,107.9 | 1,084 | 1,084 | 1,111.1 | 1,080.1 | 651,089 |
| August 07, 2025 | 1,087.9 | 1,107.1 | 1,107.1 | 1,121.9 | 1,076.4 | 1.84M |
| August 06, 2025 | 1,103 | 1,086.4 | 1,086.4 | 1,123.4 | 1,069 | 2.87M |
| August 05, 2025 | 1,066.2 | 1,103.1 | 1,103.1 | 1,110 | 1,053.4 | 2.15M |
| August 04, 2025 | 1,040.1 | 1,062.1 | 1,062.1 | 1,066.2 | 1,040.1 | 243,695 |
| August 01, 2025 | 1,040 | 1,043.9 | 1,043.9 | 1,061.4 | 1,025 | 492,302 |
| July 31, 2025 | 1,056 | 1,041.4 | 1,041.4 | 1,059.2 | 1,036.1 | 413,690 |
| July 30, 2025 | 1,071.4 | 1,069.8 | 1,069.8 | 1,074.1 | 1,052.9 | 276,608 |
| July 29, 2025 | 1,065 | 1,072.4 | 1,072.4 | 1,075.9 | 1,042.3 | 451,658 |
| July 28, 2025 | 1,085.1 | 1,065.1 | 1,065.1 | 1,085.1 | 1,051.1 | 450,798 |
| July 25, 2025 | 1,081 | 1,084.1 | 1,084.1 | 1,089.5 | 1,072 | 437,147 |
| July 24, 2025 | 1,071.4 | 1,081 | 1,081 | 1,090 | 1,071.4 | 354,325 |
| July 23, 2025 | 1,059.5 | 1,071.4 | 1,071.4 | 1,074.9 | 1,049.2 | 524,705 |
| July 22, 2025 | 1,080.9 | 1,061.4 | 1,061.4 | 1,083.7 | 1,058.6 | 347,599 |
| July 21, 2025 | 1,089 | 1,078 | 1,078 | 1,093.1 | 1,068.1 | 366,433 |
| July 18, 2025 | 1,116.8 | 1,089 | 1,089 | 1,117.6 | 1,085 | 438,249 |
| July 17, 2025 | 1,127 | 1,116.8 | 1,116.8 | 1,143.2 | 1,112 | 654,398 |
| July 16, 2025 | 1,105.1 | 1,119.5 | 1,119.5 | 1,127 | 1,105.1 | 585,190 |
| July 15, 2025 | 1,077.5 | 1,105.9 | 1,105.9 | 1,109.5 | 1,077.1 | 271,527 |
| July 14, 2025 | 1,068.2 | 1,077.5 | 1,077.5 | 1,081.2 | 1,061.7 | 452,425 |
| July 11, 2025 | 1,097.9 | 1,073 | 1,073 | 1,097.9 | 1,060.2 | 603,141 |
| July 10, 2025 | 1,101 | 1,098.6 | 1,098.6 | 1,108.8 | 1,094.5 | 585,162 |
| July 09, 2025 | 1,110 | 1,107.7 | 1,107.7 | 1,116 | 1,097.6 | 387,789 |
| July 08, 2025 | 1,093.8 | 1,103.2 | 1,103.2 | 1,114.7 | 1,090.1 | 439,262 |
| July 07, 2025 | 1,105 | 1,093.8 | 1,093.8 | 1,107.8 | 1,090 | 233,931 |
| July 04, 2025 | 1,099.4 | 1,098.6 | 1,098.6 | 1,101.7 | 1,086 | 265,465 |
| July 03, 2025 | 1,103.3 | 1,099.4 | 1,099.4 | 1,118.8 | 1,096.9 | 930,137 |
| July 02, 2025 | 1,085 | 1,098.6 | 1,098.6 | 1,103.5 | 1,082.3 | 536,184 |
| July 01, 2025 | 1,106 | 1,079.3 | 1,079.3 | 1,109.9 | 1,075.6 | 517,450 |
| June 30, 2025 | 1,128.8 | 1,104.3 | 1,104.3 | 1,128.8 | 1,090 | 1.27M |
| June 27, 2025 | 1,086 | 1,109.8 | 1,109.8 | 1,119.9 | 1,066 | 1.43M |
| June 26, 2025 | 1,072.7 | 1,080.7 | 1,080.7 | 1,087 | 1,059.6 | 520,231 |
| June 25, 2025 | 1,063 | 1,072.7 | 1,072.7 | 1,078 | 1,052.8 | 362,598 |
| June 24, 2025 | 1,065 | 1,052.1 | 1,052.1 | 1,078.7 | 1,050.1 | 297,530 |
| June 23, 2025 | 1,056.3 | 1,056 | 1,056 | 1,065 | 1,040.5 | 604,214 |
| June 20, 2025 | 1,037.3 | 1,061.6 | 1,061.6 | 1,067 | 1,036 | 923,815 |
| June 19, 2025 | 1,053.1 | 1,037.3 | 1,037.3 | 1,063.6 | 1,027 | 417,642 |
| June 18, 2025 | 1,053.9 | 1,063.6 | 1,063.6 | 1,085 | 1,047 | 1.06M |
| June 17, 2025 | 1,059 | 1,049.5 | 1,049.5 | 1,060.9 | 1,043.7 | 398,963 |
| June 16, 2025 | 1,060 | 1,055.9 | 1,055.9 | 1,067.7 | 1,039 | 258,961 |
| June 13, 2025 | 1,035 | 1,062.9 | 1,062.9 | 1,073 | 1,031 | 279,896 |
| June 12, 2025 | 1,100 | 1,074 | 1,074 | 1,107.9 | 1,068 | 416,718 |
| June 11, 2025 | 1,090 | 1,104 | 1,104 | 1,112 | 1,082.3 | 545,874 |
| June 10, 2025 | 1,103.9 | 1,096.6 | 1,096.6 | 1,104.9 | 1,086.6 | 740,657 |
| June 09, 2025 | 1,094 | 1,093 | 1,093 | 1,107.9 | 1,074.8 | 573,938 |
| June 06, 2025 | 1,081.2 | 1,089.5 | 1,089.5 | 1,103.3 | 1,072.2 | 1.51M |
| June 05, 2025 | 1,063.2 | 1,072.9 | 1,072.9 | 1,091.6 | 1,044.8 | 1.87M |
| June 04, 2025 | 1,029 | 1,054.8 | 1,054.8 | 1,075 | 1,024 | 1.86M |
| June 03, 2025 | 1,024 | 1,025.6 | 1,025.6 | 1,035.6 | 1,018.1 | 963,907 |
| June 02, 2025 | 1,006.6 | 1,018.5 | 1,018.5 | 1,037.9 | 1,005.5 | 701,993 |
| May 30, 2025 | 1,007 | 1,006.65 | 1,006.65 | 1,029 | 982.05 | 933,749 |
| May 29, 2025 | 1,007 | 1,007.5 | 1,006 | 1,014.95 | 997 | 329,159 |
| May 28, 2025 | 1,010.4 | 1,002 | 1,000.51 | 1,019.6 | 997.15 | 334,697 |
| May 27, 2025 | 1,016 | 1,010.35 | 1,008.85 | 1,023.45 | 995.7 | 494,052 |
| May 26, 2025 | 1,014.7 | 1,013 | 1,011.49 | 1,032.95 | 1,002.5 | 643,597 |