1,326.80
+4.7(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,323 | 1,326.8 | 1,326.8 | 1,349.4 | 1,322.2 | 29,050 |
| August 14, 2025 | 1,356.2 | 1,322.1 | 1,322.1 | 1,356.2 | 1,318.4 | 46,606 |
| August 13, 2025 | 1,289.7 | 1,336.2 | 1,336.2 | 1,343.4 | 1,258 | 166,046 |
| August 12, 2025 | 1,372 | 1,286.5 | 1,286.5 | 1,390 | 1,263 | 213,300 |
| August 11, 2025 | 1,321 | 1,345.1 | 1,345.1 | 1,360.8 | 1,292 | 81,404 |
| August 08, 2025 | 1,331 | 1,324.2 | 1,324.2 | 1,340.1 | 1,315.3 | 29,664 |
| August 07, 2025 | 1,312.5 | 1,315.3 | 1,315.3 | 1,331 | 1,277.1 | 58,205 |
| August 06, 2025 | 1,358.3 | 1,329.5 | 1,329.5 | 1,364.3 | 1,318.6 | 29,637 |
| August 05, 2025 | 1,392 | 1,359.2 | 1,359.2 | 1,397.9 | 1,354.1 | 28,728 |
| August 04, 2025 | 1,366 | 1,392 | 1,392 | 1,397 | 1,354.8 | 33,447 |
| August 01, 2025 | 1,398 | 1,354.6 | 1,354.6 | 1,403.8 | 1,350 | 53,202 |
| July 31, 2025 | 1,390.1 | 1,397.5 | 1,397.5 | 1,423.5 | 1,386.1 | 47,250 |
| July 30, 2025 | 1,447.6 | 1,415.7 | 1,415.7 | 1,447.6 | 1,408 | 53,995 |
| July 29, 2025 | 1,410 | 1,444 | 1,444 | 1,465 | 1,409.9 | 59,926 |
| July 28, 2025 | 1,461 | 1,421.5 | 1,421.5 | 1,493.8 | 1,413.5 | 69,281 |
| July 25, 2025 | 1,519.7 | 1,469 | 1,469 | 1,519.7 | 1,460.1 | 69,106 |
| July 24, 2025 | 1,578 | 1,521.9 | 1,521.9 | 1,578 | 1,512 | 82,102 |
| July 23, 2025 | 1,625 | 1,580.8 | 1,580.8 | 1,630 | 1,572 | 84,164 |
| July 22, 2025 | 1,606.9 | 1,618.2 | 1,618.2 | 1,660 | 1,606.9 | 105,634 |
| July 21, 2025 | 1,639 | 1,606.9 | 1,606.9 | 1,639 | 1,600.2 | 52,039 |
| July 18, 2025 | 1,639 | 1,627.6 | 1,627.6 | 1,646 | 1,606 | 68,378 |
| July 17, 2025 | 1,641.3 | 1,634.3 | 1,634.3 | 1,650 | 1,627.8 | 73,761 |
| July 16, 2025 | 1,637.9 | 1,627.8 | 1,627.8 | 1,641.9 | 1,611.2 | 58,894 |
| July 15, 2025 | 1,625.2 | 1,635.9 | 1,635.9 | 1,645 | 1,615 | 91,645 |
| July 14, 2025 | 1,599.7 | 1,619.7 | 1,619.7 | 1,629 | 1,560.1 | 114,923 |
| July 11, 2025 | 1,639 | 1,599.7 | 1,599.7 | 1,639 | 1,571.8 | 111,638 |
| July 10, 2025 | 1,640.9 | 1,628.7 | 1,628.7 | 1,647 | 1,601 | 120,734 |
| July 09, 2025 | 1,592.1 | 1,624.7 | 1,624.7 | 1,636 | 1,582.1 | 405,245 |
| July 08, 2025 | 1,517 | 1,574.8 | 1,574.8 | 1,609 | 1,510 | 860,501 |
| July 07, 2025 | 1,457.5 | 1,495.4 | 1,495.4 | 1,515 | 1,453.9 | 181,158 |
| July 04, 2025 | 1,445 | 1,457.5 | 1,457.5 | 1,465 | 1,435 | 83,669 |
| July 03, 2025 | 1,485 | 1,435.6 | 1,435.6 | 1,486 | 1,429 | 125,372 |
| July 02, 2025 | 1,379 | 1,461.7 | 1,461.7 | 1,479 | 1,379 | 1.15M |
| July 01, 2025 | 1,366 | 1,355.3 | 1,355.3 | 1,377 | 1,344.6 | 25,138 |
| June 30, 2025 | 1,360.2 | 1,363.6 | 1,363.6 | 1,392.3 | 1,358.2 | 49,831 |
| June 27, 2025 | 1,369.3 | 1,360.2 | 1,360.2 | 1,400.2 | 1,358 | 35,847 |
| June 26, 2025 | 1,385 | 1,370.7 | 1,370.7 | 1,390.5 | 1,358 | 28,808 |
| June 25, 2025 | 1,387.8 | 1,386.5 | 1,386.5 | 1,417.8 | 1,372.1 | 55,711 |
| June 24, 2025 | 1,360 | 1,367.5 | 1,367.5 | 1,384 | 1,349.7 | 53,185 |
| June 23, 2025 | 1,336.5 | 1,342.4 | 1,342.4 | 1,375.4 | 1,327.8 | 43,241 |
| June 20, 2025 | 1,340 | 1,345 | 1,345 | 1,361.6 | 1,331 | 23,907 |
| June 19, 2025 | 1,365 | 1,345.8 | 1,345.8 | 1,380 | 1,330.7 | 31,037 |
| June 18, 2025 | 1,372.7 | 1,371.8 | 1,371.8 | 1,390.5 | 1,354.5 | 36,705 |
| June 17, 2025 | 1,394 | 1,380.6 | 1,380.6 | 1,418.8 | 1,375 | 33,901 |
| June 16, 2025 | 1,388.4 | 1,394 | 1,394 | 1,406.8 | 1,361.1 | 38,805 |
| June 13, 2025 | 1,391.9 | 1,395.4 | 1,395.4 | 1,419.9 | 1,373.1 | 34,766 |
| June 12, 2025 | 1,467 | 1,419.1 | 1,419.1 | 1,477.2 | 1,409.9 | 35,127 |
| June 11, 2025 | 1,485 | 1,460.8 | 1,460.8 | 1,489 | 1,445.1 | 70,226 |
| June 10, 2025 | 1,454.8 | 1,472.7 | 1,472.7 | 1,477.9 | 1,445 | 60,502 |
| June 09, 2025 | 1,429.4 | 1,450 | 1,450 | 1,483.9 | 1,429.4 | 114,619 |
| June 06, 2025 | 1,440 | 1,429.3 | 1,429.3 | 1,454.4 | 1,415.9 | 69,792 |
| June 05, 2025 | 1,401 | 1,426.3 | 1,426.3 | 1,444.8 | 1,400 | 117,611 |
| June 04, 2025 | 1,420.1 | 1,408 | 1,408 | 1,423.1 | 1,396.4 | 33,546 |
| June 03, 2025 | 1,447.7 | 1,420.3 | 1,420.3 | 1,460 | 1,414 | 36,994 |
| June 02, 2025 | 1,437.4 | 1,443.2 | 1,443.2 | 1,449 | 1,391.7 | 64,332 |
| May 30, 2025 | 1,394 | 1,423.2 | 1,423.2 | 1,445 | 1,388 | 75,916 |
| May 29, 2025 | 1,424 | 1,389.6 | 1,389.6 | 1,435 | 1,379.9 | 68,384 |
| May 28, 2025 | 1,478.8 | 1,414.5 | 1,414.5 | 1,478.8 | 1,407.1 | 71,256 |
| May 27, 2025 | 1,450 | 1,459.1 | 1,459.1 | 1,498 | 1,450 | 151,287 |
| May 26, 2025 | 1,448 | 1,509.8 | 1,509.8 | 1,545 | 1,402.2 | 418,047 |