1,507.40
-17.6(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,535 | 1,507.4 | 1,507.4 | 1,540 | 1,502.7 | 222,112 |
| August 14, 2025 | 1,501.6 | 1,525 | 1,525 | 1,536.9 | 1,496.1 | 297,483 |
| August 13, 2025 | 1,524.9 | 1,501.6 | 1,501.6 | 1,542 | 1,495.3 | 326,130 |
| August 12, 2025 | 1,463 | 1,515.6 | 1,515.6 | 1,529.8 | 1,455.7 | 455,434 |
| August 11, 2025 | 1,472.2 | 1,463 | 1,463 | 1,477.5 | 1,411.1 | 600,952 |
| August 08, 2025 | 1,530.1 | 1,472.2 | 1,472.2 | 1,548.8 | 1,448 | 1.05M |
| August 07, 2025 | 1,462 | 1,521.7 | 1,521.7 | 1,576.1 | 1,450 | 1.46M |
| August 06, 2025 | 1,519 | 1,477.2 | 1,477.2 | 1,519 | 1,465.4 | 1.04M |
| August 05, 2025 | 1,580.4 | 1,545.6 | 1,545.6 | 1,597.2 | 1,520 | 357,929 |
| August 04, 2025 | 1,611.2 | 1,578.2 | 1,578.2 | 1,612 | 1,542 | 583,649 |
| August 01, 2025 | 1,667 | 1,612.4 | 1,612.4 | 1,676.7 | 1,600 | 397,278 |
| July 31, 2025 | 1,662.9 | 1,667.5 | 1,667.5 | 1,694 | 1,654.1 | 282,513 |
| July 30, 2025 | 1,705.7 | 1,684.8 | 1,684.8 | 1,717 | 1,680.1 | 253,379 |
| July 29, 2025 | 1,691.1 | 1,697.3 | 1,697.3 | 1,725 | 1,672.7 | 390,848 |
| July 28, 2025 | 1,680 | 1,682.9 | 1,682.9 | 1,775 | 1,675 | 1.23M |
| July 25, 2025 | 1,701 | 1,680 | 1,680 | 1,705.6 | 1,664.9 | 317,237 |
| July 24, 2025 | 1,714 | 1,701.3 | 1,701.3 | 1,738.9 | 1,692.7 | 327,956 |
| July 23, 2025 | 1,711.3 | 1,713.7 | 1,713.7 | 1,743 | 1,685.1 | 409,844 |
| July 22, 2025 | 1,740 | 1,711.3 | 1,711.3 | 1,750 | 1,699.8 | 298,601 |
| July 21, 2025 | 1,773.9 | 1,733 | 1,733 | 1,779.9 | 1,711 | 426,583 |
| July 18, 2025 | 1,822 | 1,773.9 | 1,773.9 | 1,826.5 | 1,768.3 | 466,058 |
| July 17, 2025 | 1,826.7 | 1,820.2 | 1,820.2 | 1,863.7 | 1,812.1 | 578,261 |
| July 16, 2025 | 1,829.5 | 1,821 | 1,821 | 1,849 | 1,801.5 | 470,837 |
| July 15, 2025 | 1,822.2 | 1,828 | 1,828 | 1,867 | 1,807 | 915,467 |
| July 14, 2025 | 1,780 | 1,816.7 | 1,816.7 | 1,854 | 1,739.2 | 2M |
| July 11, 2025 | 1,720.9 | 1,757.1 | 1,757.1 | 1,824.9 | 1,720 | 3.16M |
| July 10, 2025 | 1,717 | 1,696.8 | 1,696.8 | 1,749.7 | 1,684 | 566,343 |
| July 09, 2025 | 1,660.4 | 1,717 | 1,717 | 1,731.3 | 1,651.8 | 748,833 |
| July 08, 2025 | 1,703.5 | 1,657.8 | 1,657.8 | 1,735.5 | 1,645.2 | 537,588 |
| July 07, 2025 | 1,724.8 | 1,703.5 | 1,703.5 | 1,756.9 | 1,695 | 430,032 |
| July 04, 2025 | 1,756 | 1,724.8 | 1,724.8 | 1,768.9 | 1,708.1 | 593,735 |
| July 03, 2025 | 1,696.9 | 1,748.4 | 1,748.4 | 1,761 | 1,680.5 | 862,164 |
| July 02, 2025 | 1,680 | 1,697.7 | 1,697.7 | 1,716.8 | 1,650.3 | 727,637 |
| July 01, 2025 | 1,715.1 | 1,677.4 | 1,677.4 | 1,718.9 | 1,655.5 | 663,002 |
| June 30, 2025 | 1,649.8 | 1,714 | 1,714 | 1,749 | 1,636 | 1.32M |
| June 27, 2025 | 1,662.1 | 1,640.2 | 1,640.2 | 1,670.6 | 1,632.6 | 511,337 |
| June 26, 2025 | 1,724.5 | 1,655.7 | 1,655.7 | 1,780 | 1,601.2 | 2.13M |
| June 25, 2025 | 1,740 | 1,718.9 | 1,718.9 | 1,759.9 | 1,712.1 | 368,883 |
| June 24, 2025 | 1,770 | 1,730.9 | 1,730.9 | 1,788.5 | 1,721 | 519,686 |
| June 23, 2025 | 1,710 | 1,752.1 | 1,752.1 | 1,765 | 1,705.7 | 577,851 |
| June 20, 2025 | 1,689.9 | 1,730.8 | 1,730.8 | 1,739.9 | 1,670.5 | 882,489 |
| June 19, 2025 | 1,725.5 | 1,687.3 | 1,687.3 | 1,760 | 1,670.6 | 1.06M |
| June 18, 2025 | 1,721 | 1,718.5 | 1,718.5 | 1,867.9 | 1,698.7 | 4.5M |
| June 17, 2025 | 1,804 | 1,727.6 | 1,727.6 | 1,813.4 | 1,711 | 763,121 |
| June 16, 2025 | 1,790.4 | 1,803.9 | 1,803.9 | 1,818.4 | 1,732.6 | 907,049 |
| June 13, 2025 | 1,708 | 1,776.2 | 1,776.2 | 1,809.8 | 1,705.1 | 1.42M |
| June 12, 2025 | 1,833 | 1,784.5 | 1,784.5 | 1,868.8 | 1,767.7 | 3.46M |
| June 11, 2025 | 1,555 | 1,831.1 | 1,831.1 | 1,847.8 | 1,545 | 8.93M |
| June 10, 2025 | 1,520 | 1,546.6 | 1,546.6 | 1,558.8 | 1,508.3 | 545,771 |
| June 09, 2025 | 1,505.9 | 1,510 | 1,510 | 1,519 | 1,480.2 | 314,366 |
| June 06, 2025 | 1,548 | 1,505.4 | 1,505.4 | 1,575 | 1,495 | 804,048 |
| June 05, 2025 | 1,492.5 | 1,529 | 1,529 | 1,592 | 1,489.1 | 1.41M |
| June 04, 2025 | 1,493.9 | 1,492.4 | 1,492.4 | 1,547.4 | 1,482 | 811,687 |
| June 03, 2025 | 1,470 | 1,488.5 | 1,488.5 | 1,504 | 1,452.7 | 530,513 |
| June 02, 2025 | 1,470 | 1,466 | 1,466 | 1,514 | 1,441 | 1.07M |
| May 30, 2025 | 1,369.9 | 1,465.3 | 1,465.3 | 1,481.4 | 1,350 | 2.1M |
| May 29, 2025 | 1,342 | 1,346.8 | 1,346.8 | 1,369.8 | 1,320.2 | 463,479 |
| May 28, 2025 | 1,352 | 1,337.1 | 1,337.1 | 1,383 | 1,330 | 341,361 |
| May 27, 2025 | 1,338.8 | 1,351.8 | 1,351.8 | 1,359.9 | 1,319 | 287,307 |
| May 26, 2025 | 1,358.8 | 1,334.6 | 1,334.6 | 1,365 | 1,323.6 | 204,143 |