1,934.90
-29.8(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,976 | 1,934.9 | 1,934.9 | 2,002 | 1,924.1 | 173,708 |
| August 14, 2025 | 1,987.5 | 1,964.7 | 1,964.7 | 2,005 | 1,950 | 184,501 |
| August 13, 2025 | 1,973.1 | 1,983.5 | 1,983.5 | 2,010 | 1,973.1 | 190,783 |
| August 12, 2025 | 1,975 | 1,980 | 1,980 | 2,005 | 1,954 | 195,888 |
| August 11, 2025 | 1,979.8 | 1,982 | 1,982 | 1,992 | 1,952.9 | 133,085 |
| August 08, 2025 | 1,949.9 | 1,969.9 | 1,969.9 | 1,984 | 1,930 | 360,879 |
| August 07, 2025 | 1,926.5 | 1,949.9 | 1,949.9 | 1,958.9 | 1,926.5 | 130,183 |
| August 06, 2025 | 1,960 | 1,950.2 | 1,950.2 | 1,989 | 1,934.8 | 141,330 |
| August 05, 2025 | 1,911.9 | 1,958.8 | 1,958.8 | 1,969.9 | 1,905.6 | 402,495 |
| August 04, 2025 | 1,944.6 | 1,913.8 | 1,913.8 | 1,957.1 | 1,902.2 | 202,584 |
| August 01, 2025 | 1,949.8 | 1,947.4 | 1,947.4 | 1,980.1 | 1,936 | 121,002 |
| July 31, 2025 | 1,950 | 1,958 | 1,958 | 1,987.9 | 1,901 | 257,916 |
| July 30, 2025 | 1,975.1 | 1,983.3 | 1,983.3 | 1,999.3 | 1,931.6 | 285,354 |
| July 29, 2025 | 1,839.8 | 1,983.7 | 1,983.7 | 2,025 | 1,805.1 | 998,706 |
| July 28, 2025 | 1,805 | 1,839.8 | 1,839.8 | 1,873 | 1,773 | 610,754 |
| July 25, 2025 | 1,855.5 | 1,801.6 | 1,801.6 | 1,856.9 | 1,790.3 | 119,652 |
| July 24, 2025 | 1,883.6 | 1,855.5 | 1,855.5 | 1,888.9 | 1,849 | 110,079 |
| July 23, 2025 | 1,900 | 1,879 | 1,879 | 1,903 | 1,873.7 | 66,678 |
| July 22, 2025 | 1,908.9 | 1,897.3 | 1,897.3 | 1,920.7 | 1,890 | 51,140 |
| July 21, 2025 | 1,894.2 | 1,903.7 | 1,903.7 | 1,920 | 1,868.1 | 108,467 |
| July 18, 2025 | 1,948.5 | 1,903.8 | 1,903.8 | 1,951 | 1,893.3 | 108,843 |
| July 17, 2025 | 1,953 | 1,942.4 | 1,942.4 | 1,980.9 | 1,926 | 84,251 |
| July 16, 2025 | 1,967.7 | 1,951.8 | 1,951.8 | 1,979.5 | 1,936 | 262,878 |
| July 15, 2025 | 1,980 | 1,964.9 | 1,964.9 | 1,992.1 | 1,960.1 | 131,207 |
| July 14, 2025 | 1,980 | 1,966.6 | 1,966.6 | 2,004 | 1,955 | 157,240 |
| July 11, 2025 | 1,962.8 | 1,987.6 | 1,987.6 | 2,017.6 | 1,941 | 419,049 |
| July 10, 2025 | 1,992 | 1,960.6 | 1,960.6 | 2,000.4 | 1,952.5 | 82,827 |
| July 09, 2025 | 1,977.4 | 1,989.8 | 1,989.8 | 2,006.2 | 1,972 | 115,020 |
| July 08, 2025 | 1,987 | 1,978.7 | 1,978.7 | 2,003.4 | 1,907.8 | 413,443 |
| July 07, 2025 | 2,012 | 1,987 | 1,987 | 2,046.8 | 1,980.1 | 263,754 |
| July 04, 2025 | 2,040 | 2,012 | 2,012 | 2,059 | 2,007.2 | 303,545 |
| July 03, 2025 | 1,979 | 2,044.8 | 2,044.8 | 2,080 | 1,975.1 | 835,561 |
| July 02, 2025 | 1,973.1 | 1,968.8 | 1,968.8 | 2,000 | 1,946.6 | 184,739 |
| July 01, 2025 | 1,998.3 | 1,963.4 | 1,963.4 | 2,025 | 1,952 | 206,309 |
| June 30, 2025 | 1,999 | 1,998.3 | 1,998.3 | 2,040 | 1,991 | 388,078 |
| June 27, 2025 | 1,961.9 | 1,984.1 | 1,984.1 | 2,032 | 1,955.7 | 478,557 |
| June 26, 2025 | 1,952 | 1,956.6 | 1,956.6 | 1,977 | 1,927.5 | 327,867 |
| June 25, 2025 | 1,922 | 1,937.8 | 1,937.8 | 1,952 | 1,917.1 | 619,286 |
| June 24, 2025 | 1,912 | 1,910.8 | 1,910.8 | 1,960 | 1,897 | 242,273 |
| June 23, 2025 | 1,885 | 1,902.6 | 1,902.6 | 1,921.7 | 1,884.5 | 222,679 |
| June 20, 2025 | 1,898 | 1,899.7 | 1,899.7 | 1,927.5 | 1,890.5 | 391,528 |
| June 19, 2025 | 1,901.9 | 1,900.2 | 1,900.2 | 1,929 | 1,885.1 | 236,638 |
| June 18, 2025 | 1,940 | 1,903.4 | 1,903.4 | 1,940 | 1,889.9 | 300,153 |
| June 17, 2025 | 1,950 | 1,941.3 | 1,941.3 | 1,960 | 1,921 | 206,861 |
| June 16, 2025 | 1,926.5 | 1,961.1 | 1,961.1 | 1,964.5 | 1,885 | 346,252 |
| June 13, 2025 | 1,841.5 | 1,926.5 | 1,926.5 | 1,947 | 1,841.5 | 468,958 |
| June 12, 2025 | 1,922.5 | 1,898.7 | 1,898.7 | 1,946.1 | 1,890 | 307,776 |
| June 11, 2025 | 1,947 | 1,921.7 | 1,921.7 | 1,952.3 | 1,898 | 333,950 |
| June 10, 2025 | 1,875 | 1,935 | 1,935 | 1,985 | 1,867 | 1.8M |
| June 09, 2025 | 1,813.6 | 1,868.7 | 1,868.7 | 1,888 | 1,804.5 | 362,957 |
| June 06, 2025 | 1,785.2 | 1,799.2 | 1,799.2 | 1,814 | 1,782.7 | 174,597 |
| June 05, 2025 | 1,803.2 | 1,789 | 1,789 | 1,824 | 1,783.1 | 235,440 |
| June 04, 2025 | 1,796.5 | 1,802.8 | 1,802.8 | 1,829 | 1,790.9 | 318,614 |
| June 03, 2025 | 1,782.2 | 1,787.5 | 1,787.5 | 1,825 | 1,771.6 | 359,914 |
| June 02, 2025 | 1,740 | 1,776.4 | 1,776.4 | 1,785 | 1,730 | 291,229 |
| May 30, 2025 | 1,744 | 1,735.6 | 1,735.6 | 1,779.9 | 1,677 | 255,739 |
| May 29, 2025 | 1,735 | 1,743.7 | 1,743.7 | 1,767 | 1,717 | 235,180 |
| May 28, 2025 | 1,678 | 1,736.7 | 1,736.7 | 1,745.9 | 1,660.1 | 236,844 |
| May 27, 2025 | 1,704 | 1,677.4 | 1,677.4 | 1,718.9 | 1,672 | 107,571 |
| May 26, 2025 | 1,730 | 1,710.8 | 1,710.8 | 1,746.9 | 1,702.9 | 129,301 |