1,720.00
+48.7(+2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,685 | 1,720 | 1,720 | 1,725 | 1,663.5 | 61,407 |
| August 14, 2025 | 1,643 | 1,671.3 | 1,671.3 | 1,736.7 | 1,622.2 | 119,914 |
| August 13, 2025 | 1,643.9 | 1,631.4 | 1,631.4 | 1,655 | 1,627.1 | 20,196 |
| August 12, 2025 | 1,639.9 | 1,641.6 | 1,641.6 | 1,657.7 | 1,626.5 | 47,060 |
| August 11, 2025 | 1,657 | 1,632.8 | 1,632.8 | 1,664.3 | 1,627 | 30,306 |
| August 08, 2025 | 1,715.9 | 1,657 | 1,657 | 1,723.3 | 1,650 | 32,627 |
| August 07, 2025 | 1,712 | 1,707.3 | 1,707.3 | 1,738.2 | 1,694 | 26,371 |
| August 06, 2025 | 1,756.9 | 1,730.1 | 1,730.1 | 1,767.2 | 1,724.2 | 74,879 |
| August 05, 2025 | 1,776.5 | 1,748.1 | 1,748.1 | 1,799.9 | 1,742 | 81,779 |
| August 04, 2025 | 1,795 | 1,774.6 | 1,774.6 | 1,795 | 1,754.6 | 30,165 |
| August 01, 2025 | 1,830 | 1,795.2 | 1,795.2 | 1,833.9 | 1,774.9 | 92,733 |
| July 31, 2025 | 1,780 | 1,830.2 | 1,830.2 | 1,858.5 | 1,768.1 | 73,305 |
| July 30, 2025 | 1,839.3 | 1,855.3 | 1,855.3 | 1,909.8 | 1,825 | 307,132 |
| July 29, 2025 | 1,846 | 1,840.9 | 1,840.9 | 1,878.1 | 1,830.1 | 19,874 |
| July 28, 2025 | 1,878.2 | 1,849.3 | 1,849.3 | 1,878.2 | 1,823 | 35,059 |
| July 25, 2025 | 1,900 | 1,868.8 | 1,868.8 | 1,933 | 1,860.2 | 33,003 |
| July 24, 2025 | 1,925 | 1,900.4 | 1,900.4 | 1,997.9 | 1,892.7 | 54,321 |
| July 23, 2025 | 1,950 | 1,931.7 | 1,931.7 | 1,965 | 1,927.3 | 29,749 |
| July 22, 2025 | 1,940.1 | 1,947.3 | 1,947.3 | 1,957.5 | 1,930 | 15,005 |
| July 21, 2025 | 1,986.2 | 1,947.7 | 1,947.7 | 1,988 | 1,945.8 | 17,995 |
| July 18, 2025 | 2,009 | 1,986.2 | 1,986.2 | 2,009 | 1,970 | 21,501 |
| July 17, 2025 | 1,980 | 1,999.9 | 1,999.9 | 2,005.7 | 1,966.6 | 20,631 |
| July 16, 2025 | 1,969.5 | 1,977.9 | 1,977.9 | 1,996 | 1,955.9 | 121,069 |
| July 15, 2025 | 1,946.4 | 1,958 | 1,958 | 1,970 | 1,925 | 30,238 |
| July 14, 2025 | 1,921 | 1,946.4 | 1,946.4 | 1,977 | 1,921 | 24,558 |
| July 11, 2025 | 1,968.5 | 1,929 | 1,929 | 1,978.7 | 1,921 | 18,032 |
| July 10, 2025 | 1,994.5 | 1,966.8 | 1,966.8 | 2,002 | 1,958.1 | 60,549 |
| July 09, 2025 | 2,020.5 | 1,987.2 | 1,987.2 | 2,034.5 | 1,979 | 24,041 |
| July 08, 2025 | 2,022.1 | 2,020.5 | 2,020.5 | 2,040 | 1,986 | 63,227 |
| July 07, 2025 | 1,954.7 | 2,022.1 | 2,022.1 | 2,030 | 1,941.2 | 110,241 |
| July 04, 2025 | 1,970 | 1,944.9 | 1,944.9 | 1,970 | 1,938 | 16,985 |
| July 03, 2025 | 1,923.3 | 1,960.1 | 1,960.1 | 1,965 | 1,892 | 34,493 |
| July 02, 2025 | 1,955.5 | 1,923.3 | 1,923.3 | 1,962.8 | 1,919 | 21,726 |
| July 01, 2025 | 1,960 | 1,955.5 | 1,955.5 | 1,988.9 | 1,945 | 21,243 |
| June 30, 2025 | 1,975 | 1,976.1 | 1,976.1 | 1,987.9 | 1,968 | 30,663 |
| June 27, 2025 | 1,966.1 | 1,969.9 | 1,969.9 | 1,981.7 | 1,948.1 | 27,368 |
| June 26, 2025 | 1,975 | 1,971.4 | 1,971.4 | 1,983.3 | 1,950 | 35,162 |
| June 25, 2025 | 1,948.9 | 1,973.4 | 1,973.4 | 1,988.9 | 1,938.4 | 43,384 |
| June 24, 2025 | 1,926.5 | 1,947.7 | 1,947.7 | 1,950 | 1,914.1 | 58,283 |
| June 23, 2025 | 1,875 | 1,913 | 1,913 | 1,919 | 1,875 | 29,389 |
| June 20, 2025 | 1,868 | 1,902.5 | 1,902.5 | 1,915.7 | 1,868 | 48,551 |
| June 19, 2025 | 1,926.1 | 1,885.2 | 1,885.2 | 1,953 | 1,866.4 | 106,258 |
| June 18, 2025 | 1,913 | 1,926.1 | 1,926.1 | 1,937 | 1,888.7 | 49,798 |
| June 17, 2025 | 1,878.2 | 1,912.4 | 1,912.4 | 1,939 | 1,870 | 102,555 |
| June 16, 2025 | 1,862 | 1,878.2 | 1,878.2 | 1,894.5 | 1,850 | 47,590 |
| June 13, 2025 | 1,830 | 1,880.8 | 1,880.8 | 1,905 | 1,813.4 | 67,235 |
| June 12, 2025 | 1,890 | 1,882.7 | 1,882.7 | 1,930 | 1,873.4 | 131,764 |
| June 11, 2025 | 1,868 | 1,875.3 | 1,875.3 | 1,915.4 | 1,864.6 | 224,908 |
| June 10, 2025 | 1,880.4 | 1,867.2 | 1,867.2 | 1,891.8 | 1,855.6 | 429,731 |
| June 09, 2025 | 1,871.1 | 1,883.4 | 1,883.4 | 1,920 | 1,840.2 | 118,095 |
| June 06, 2025 | 1,859.9 | 1,869.2 | 1,869.2 | 1,924 | 1,840.6 | 132,414 |
| June 05, 2025 | 1,849.6 | 1,854.2 | 1,854.2 | 1,872 | 1,836.3 | 52,843 |
| June 04, 2025 | 1,848 | 1,849.6 | 1,849.6 | 1,858.8 | 1,828.2 | 21,898 |
| June 03, 2025 | 1,855 | 1,837.2 | 1,837.2 | 1,877.9 | 1,829.6 | 37,980 |
| June 02, 2025 | 1,832.4 | 1,843.6 | 1,843.6 | 1,855 | 1,812.9 | 30,712 |
| May 30, 2025 | 1,888.8 | 1,843.4 | 1,843.4 | 1,888.8 | 1,831.1 | 24,915 |
| May 29, 2025 | 1,828.4 | 1,870.1 | 1,870.1 | 1,890 | 1,826.4 | 122,057 |
| May 28, 2025 | 1,857 | 1,816.3 | 1,816.3 | 1,867.6 | 1,810 | 23,323 |
| May 27, 2025 | 1,837 | 1,843 | 1,843 | 1,865.6 | 1,806.4 | 154,173 |
| May 26, 2025 | 1,851.1 | 1,826.7 | 1,826.7 | 1,863.8 | 1,815 | 61,913 |