1,496.30
+8.5(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,510.1 | 1,496.3 | 1,496.3 | 1,539.9 | 1,493 | 7,318 |
| August 14, 2025 | 1,520.1 | 1,487.8 | 1,487.8 | 1,532.9 | 1,485 | 8,516 |
| August 13, 2025 | 1,571.5 | 1,524.3 | 1,524.3 | 1,571.5 | 1,517.1 | 8,759 |
| August 12, 2025 | 1,595 | 1,555.9 | 1,555.9 | 1,595.9 | 1,536 | 5,111 |
| August 11, 2025 | 1,519.8 | 1,570.8 | 1,570.8 | 1,610.9 | 1,510.1 | 27,145 |
| August 08, 2025 | 1,537.5 | 1,496.2 | 1,496.2 | 1,545 | 1,475 | 6,698 |
| August 07, 2025 | 1,539.5 | 1,523.8 | 1,523.8 | 1,547.9 | 1,497.2 | 5,166 |
| August 06, 2025 | 1,565 | 1,526.4 | 1,526.4 | 1,565 | 1,515 | 5,903 |
| August 05, 2025 | 1,562.5 | 1,553.2 | 1,553.2 | 1,566.5 | 1,535 | 4,793 |
| August 04, 2025 | 1,560 | 1,551 | 1,551 | 1,576.4 | 1,540 | 3,381 |
| August 01, 2025 | 1,594 | 1,561.2 | 1,561.2 | 1,608.7 | 1,550.4 | 3,657 |
| July 31, 2025 | 1,558.3 | 1,593.1 | 1,593.1 | 1,620 | 1,558 | 5,435 |
| July 30, 2025 | 1,612.9 | 1,582 | 1,582 | 1,626.2 | 1,566 | 5,695 |
| July 29, 2025 | 1,579.9 | 1,596.9 | 1,596.9 | 1,608.9 | 1,547.1 | 8,163 |
| July 28, 2025 | 1,613.6 | 1,568.5 | 1,568.5 | 1,618.1 | 1,553.2 | 8,390 |
| July 25, 2025 | 1,666.1 | 1,592.4 | 1,592.4 | 1,666.1 | 1,582.8 | 13,218 |
| July 24, 2025 | 1,704.5 | 1,666.1 | 1,666.1 | 1,705 | 1,661 | 10,396 |
| July 23, 2025 | 1,691.1 | 1,691.8 | 1,691.8 | 1,705.8 | 1,675 | 7,256 |
| July 22, 2025 | 1,705.2 | 1,700 | 1,700 | 1,716.3 | 1,691.1 | 9,307 |
| July 21, 2025 | 1,702.9 | 1,700.1 | 1,700.1 | 1,712.5 | 1,686.1 | 9,127 |
| July 18, 2025 | 1,726 | 1,702.9 | 1,702.9 | 1,729 | 1,696 | 8,353 |
| July 17, 2025 | 1,739.3 | 1,718.3 | 1,718.3 | 1,746.7 | 1,715 | 15,999 |
| July 16, 2025 | 1,763.7 | 1,722.1 | 1,722.1 | 1,766.5 | 1,710 | 15,620 |
| July 15, 2025 | 1,713.5 | 1,746.2 | 1,746.2 | 1,769.9 | 1,709 | 15,134 |
| July 14, 2025 | 1,701 | 1,700.7 | 1,700.7 | 1,719.3 | 1,691.3 | 7,330 |
| July 11, 2025 | 1,700 | 1,701.3 | 1,701.3 | 1,717.9 | 1,697.6 | 7,885 |
| July 10, 2025 | 1,712.5 | 1,699.2 | 1,699.2 | 1,713 | 1,680 | 11,068 |
| July 09, 2025 | 1,710 | 1,700 | 1,700 | 1,715.4 | 1,694.8 | 8,353 |
| July 08, 2025 | 1,710 | 1,703 | 1,703 | 1,710 | 1,685.3 | 11,361 |
| July 07, 2025 | 1,681.5 | 1,699.5 | 1,699.5 | 1,710 | 1,681.5 | 13,983 |
| July 04, 2025 | 1,710 | 1,704.5 | 1,704.5 | 1,710 | 1,700 | 6,679 |
| July 03, 2025 | 1,702.4 | 1,703 | 1,703 | 1,715 | 1,700 | 3,962 |
| July 02, 2025 | 1,723.5 | 1,702.4 | 1,702.4 | 1,729 | 1,699.5 | 9,807 |
| July 01, 2025 | 1,720.1 | 1,710.8 | 1,710.8 | 1,729 | 1,700 | 11,213 |
| June 30, 2025 | 1,706 | 1,711.4 | 1,711.4 | 1,728.9 | 1,705.8 | 7,962 |
| June 27, 2025 | 1,718.5 | 1,705.8 | 1,705.8 | 1,735.9 | 1,699.9 | 9,167 |
| June 26, 2025 | 1,714.8 | 1,706.6 | 1,706.6 | 1,745 | 1,701.5 | 9,448 |
| June 25, 2025 | 1,713.5 | 1,709.2 | 1,709.2 | 1,735.5 | 1,699 | 10,600 |
| June 24, 2025 | 1,729.1 | 1,700.7 | 1,700.7 | 1,740.1 | 1,698.3 | 6,844 |
| June 23, 2025 | 1,700 | 1,700.2 | 1,700.2 | 1,707.4 | 1,685 | 8,906 |
| June 20, 2025 | 1,699.2 | 1,701.6 | 1,701.6 | 1,734 | 1,694.4 | 11,154 |
| June 19, 2025 | 1,754.8 | 1,699.9 | 1,699.9 | 1,755.6 | 1,687 | 20,923 |
| June 18, 2025 | 1,777.5 | 1,746.9 | 1,746.9 | 1,800.1 | 1,732.2 | 13,818 |
| June 17, 2025 | 1,748 | 1,772 | 1,772 | 1,889 | 1,745.4 | 66,345 |
| June 16, 2025 | 1,680 | 1,735.7 | 1,735.7 | 1,749.8 | 1,664.9 | 16,058 |
| June 13, 2025 | 1,684 | 1,694.6 | 1,694.6 | 1,707.7 | 1,659.9 | 23,414 |
| June 12, 2025 | 1,744.7 | 1,700.5 | 1,700.5 | 1,753.4 | 1,695 | 16,036 |
| June 11, 2025 | 1,728.3 | 1,736 | 1,736 | 1,782 | 1,713.6 | 26,630 |
| June 10, 2025 | 1,693.3 | 1,713.3 | 1,713.3 | 1,744 | 1,680.1 | 22,906 |
| June 09, 2025 | 1,696.5 | 1,684.9 | 1,684.9 | 1,716.9 | 1,675.6 | 11,891 |
| June 06, 2025 | 1,675 | 1,684 | 1,684 | 1,694.4 | 1,671.1 | 12,905 |
| June 05, 2025 | 1,686.9 | 1,679.5 | 1,679.5 | 1,703.4 | 1,674.9 | 13,026 |
| June 04, 2025 | 1,691 | 1,679.8 | 1,679.8 | 1,699 | 1,669.2 | 14,104 |
| June 03, 2025 | 1,684 | 1,681.1 | 1,681.1 | 1,692 | 1,652 | 16,058 |
| June 02, 2025 | 1,660 | 1,678.2 | 1,678.2 | 1,690.2 | 1,652.4 | 17,340 |
| May 30, 2025 | 1,681 | 1,679.4 | 1,679.4 | 1,704.4 | 1,635.1 | 27,521 |
| May 29, 2025 | 1,665 | 1,681 | 1,681 | 1,691.3 | 1,654.6 | 23,095 |
| May 28, 2025 | 1,634.5 | 1,654.6 | 1,654.6 | 1,665.1 | 1,625.1 | 19,631 |
| May 27, 2025 | 1,586 | 1,628.4 | 1,628.4 | 1,639 | 1,586 | 16,097 |
| May 26, 2025 | 1,629.9 | 1,598.6 | 1,598.6 | 1,629.9 | 1,561.2 | 31,353 |