1,506.50
+26.6(+1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,489.9 | 1,506.5 | 1,506.5 | 1,556.8 | 1,472 | 174,883 |
| August 21, 2025 | 1,432 | 1,479.9 | 1,479.9 | 1,626 | 1,424.8 | 1.07M |
| August 20, 2025 | 1,414.7 | 1,418.7 | 1,418.7 | 1,425 | 1,406.6 | 16,555 |
| August 19, 2025 | 1,412.6 | 1,413.7 | 1,413.7 | 1,418.9 | 1,400.6 | 15,461 |
| August 18, 2025 | 1,411.8 | 1,405.9 | 1,405.9 | 1,418 | 1,398.8 | 18,805 |
| August 14, 2025 | 1,431.9 | 1,398 | 1,398 | 1,434.4 | 1,392.6 | 19,840 |
| August 13, 2025 | 1,454.5 | 1,424.8 | 1,424.8 | 1,454.5 | 1,422 | 20,449 |
| August 12, 2025 | 1,470 | 1,442 | 1,442 | 1,470 | 1,440.1 | 25,293 |
| August 11, 2025 | 1,507.7 | 1,470.4 | 1,470.4 | 1,507.7 | 1,456.2 | 17,617 |
| August 08, 2025 | 1,480 | 1,507.8 | 1,507.8 | 1,530 | 1,435 | 141,940 |
| August 07, 2025 | 1,510 | 1,488.2 | 1,488.2 | 1,520 | 1,480 | 19,161 |
| August 06, 2025 | 1,499 | 1,509.6 | 1,509.6 | 1,522.6 | 1,499 | 11,838 |
| August 05, 2025 | 1,505.5 | 1,499 | 1,499 | 1,513.1 | 1,496.2 | 7,001 |
| August 04, 2025 | 1,504 | 1,500.4 | 1,500.4 | 1,510 | 1,487.3 | 11,852 |
| August 01, 2025 | 1,514.8 | 1,504 | 1,504 | 1,535.5 | 1,485 | 24,441 |
| July 31, 2025 | 1,500 | 1,511.6 | 1,511.6 | 1,515.9 | 1,498 | 13,821 |
| July 30, 2025 | 1,524.9 | 1,504.1 | 1,504.1 | 1,525 | 1,501.9 | 21,481 |
| July 29, 2025 | 1,525.1 | 1,517.5 | 1,517.5 | 1,532.7 | 1,514 | 16,827 |
| July 28, 2025 | 1,545.8 | 1,528.9 | 1,528.9 | 1,545.9 | 1,525 | 15,681 |
| July 25, 2025 | 1,553.9 | 1,545.8 | 1,545.8 | 1,558 | 1,540 | 13,400 |
| July 24, 2025 | 1,550 | 1,551.9 | 1,551.9 | 1,565.2 | 1,550 | 11,718 |
| July 23, 2025 | 1,571.9 | 1,555.6 | 1,555.6 | 1,575.2 | 1,551.1 | 17,363 |
| July 22, 2025 | 1,564.8 | 1,562.8 | 1,562.8 | 1,572.4 | 1,556 | 18,129 |
| July 21, 2025 | 1,581 | 1,564 | 1,564 | 1,589.6 | 1,560.2 | 14,537 |
| July 18, 2025 | 1,583 | 1,580.9 | 1,580.9 | 1,594.7 | 1,568.6 | 25,793 |
| July 17, 2025 | 1,586.6 | 1,572.7 | 1,572.7 | 1,590 | 1,571.5 | 18,248 |
| July 16, 2025 | 1,594.7 | 1,586.7 | 1,586.7 | 1,594.9 | 1,580 | 15,929 |
| July 15, 2025 | 1,596.9 | 1,586.9 | 1,586.9 | 1,607.7 | 1,585.9 | 22,252 |
| July 14, 2025 | 1,593 | 1,593 | 1,593 | 1,597.3 | 1,585.9 | 13,425 |
| July 11, 2025 | 1,595 | 1,595 | 1,595 | 1,601.7 | 1,589 | 14,722 |
| July 10, 2025 | 1,605 | 1,598.8 | 1,598.8 | 1,605 | 1,595 | 15,814 |
| July 09, 2025 | 1,605 | 1,600.9 | 1,600.9 | 1,608 | 1,598 | 16,821 |
| July 08, 2025 | 1,604.2 | 1,608 | 1,608 | 1,620 | 1,600.6 | 19,243 |
| July 07, 2025 | 1,619 | 1,604.4 | 1,604.4 | 1,622.9 | 1,600 | 24,684 |
| July 04, 2025 | 1,623.6 | 1,615.6 | 1,615.6 | 1,623.6 | 1,611.1 | 12,540 |
| July 03, 2025 | 1,613 | 1,615.6 | 1,615.6 | 1,634.3 | 1,599.5 | 31,370 |
| July 02, 2025 | 1,609.9 | 1,612.3 | 1,612.3 | 1,622 | 1,601.5 | 28,004 |
| July 01, 2025 | 1,610.5 | 1,601.3 | 1,601.3 | 1,611.9 | 1,596.2 | 19,051 |
| June 30, 2025 | 1,612 | 1,599.7 | 1,599.7 | 1,619.8 | 1,593.7 | 27,487 |
| June 27, 2025 | 1,613 | 1,605.6 | 1,605.6 | 1,620 | 1,603 | 18,465 |
| June 26, 2025 | 1,619 | 1,607.2 | 1,607.2 | 1,627.9 | 1,604.9 | 36,231 |
| June 25, 2025 | 1,623.4 | 1,612.8 | 1,612.8 | 1,633.8 | 1,608 | 17,432 |
| June 24, 2025 | 1,602 | 1,612.7 | 1,612.7 | 1,624 | 1,602 | 10,296 |
| June 23, 2025 | 1,600.7 | 1,600.2 | 1,600.2 | 1,607.9 | 1,593.9 | 9,801 |
| June 20, 2025 | 1,607 | 1,608.8 | 1,608.8 | 1,617 | 1,603 | 9,339 |
| June 19, 2025 | 1,605 | 1,606.8 | 1,606.8 | 1,624.2 | 1,597 | 13,108 |
| June 18, 2025 | 1,623.7 | 1,615.5 | 1,615.5 | 1,629.9 | 1,614.8 | 8,338 |
| June 17, 2025 | 1,630.2 | 1,623.5 | 1,623.5 | 1,648.7 | 1,621 | 12,405 |
| June 16, 2025 | 1,641.4 | 1,630.2 | 1,630.2 | 1,643.2 | 1,623.2 | 13,366 |
| June 13, 2025 | 1,632 | 1,641.4 | 1,641.4 | 1,665.1 | 1,610.5 | 13,906 |
| June 12, 2025 | 1,650 | 1,637.5 | 1,637.5 | 1,659.6 | 1,629 | 20,190 |
| June 11, 2025 | 1,648.5 | 1,645.4 | 1,645.4 | 1,674 | 1,636.3 | 27,289 |
| June 10, 2025 | 1,632.1 | 1,639.1 | 1,639.1 | 1,644 | 1,628.2 | 14,064 |
| June 09, 2025 | 1,640.9 | 1,632 | 1,632 | 1,644.8 | 1,629.1 | 12,719 |
| June 06, 2025 | 1,626.3 | 1,630.2 | 1,630.2 | 1,653.4 | 1,625 | 22,962 |
| June 05, 2025 | 1,625.1 | 1,630.8 | 1,630.8 | 1,678 | 1,625.1 | 30,447 |
| June 04, 2025 | 1,619.8 | 1,625.1 | 1,625.1 | 1,628.4 | 1,609.4 | 17,466 |
| June 03, 2025 | 1,629.9 | 1,609.3 | 1,609.3 | 1,632.6 | 1,606.3 | 16,814 |
| June 02, 2025 | 1,631 | 1,623 | 1,623 | 1,635 | 1,611 | 17,464 |
| May 30, 2025 | 1,621.6 | 1,617.5 | 1,617.5 | 1,626.9 | 1,614.8 | 19,284 |