1,129.70
-28.7(-2.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,175 | 1,129.7 | 1,129.7 | 1,175 | 1,123 | 287,519 |
| August 14, 2025 | 1,181 | 1,158.4 | 1,158.4 | 1,197 | 1,140 | 596,446 |
| August 13, 2025 | 1,148 | 1,146.8 | 1,146.8 | 1,160 | 1,135.1 | 218,300 |
| August 12, 2025 | 1,131.1 | 1,137.8 | 1,137.8 | 1,146 | 1,123.8 | 137,030 |
| August 11, 2025 | 1,120.5 | 1,138 | 1,138 | 1,145 | 1,111.2 | 165,756 |
| August 08, 2025 | 1,124 | 1,120.5 | 1,120.5 | 1,124.4 | 1,108 | 102,593 |
| August 07, 2025 | 1,130 | 1,127.3 | 1,127.3 | 1,138.1 | 1,120 | 49,619 |
| August 06, 2025 | 1,141 | 1,135.5 | 1,135.5 | 1,153.9 | 1,115 | 38,651 |
| August 05, 2025 | 1,129.5 | 1,143.8 | 1,143.8 | 1,150.1 | 1,111.6 | 92,112 |
| August 04, 2025 | 1,133 | 1,128.9 | 1,128.9 | 1,139.7 | 1,125 | 45,447 |
| August 01, 2025 | 1,142 | 1,136.6 | 1,136.6 | 1,147 | 1,125 | 77,174 |
| July 31, 2025 | 1,148.9 | 1,133.4 | 1,133.4 | 1,151 | 1,126 | 64,836 |
| July 30, 2025 | 1,121.4 | 1,148.9 | 1,148.9 | 1,155 | 1,121.4 | 216,033 |
| July 29, 2025 | 1,130.1 | 1,130.5 | 1,130.5 | 1,140 | 1,121.1 | 138,790 |
| July 28, 2025 | 1,151.9 | 1,130.7 | 1,130.7 | 1,153.2 | 1,119 | 146,359 |
| July 25, 2025 | 1,140.1 | 1,145.2 | 1,145.2 | 1,154.8 | 1,135.5 | 74,588 |
| July 24, 2025 | 1,163.9 | 1,146.1 | 1,146.1 | 1,163.9 | 1,116.4 | 145,773 |
| July 23, 2025 | 1,151.9 | 1,150 | 1,150 | 1,155.3 | 1,146.6 | 21,743 |
| July 22, 2025 | 1,159.5 | 1,155.2 | 1,155.2 | 1,161.4 | 1,151.6 | 73,640 |
| July 21, 2025 | 1,145.6 | 1,159.5 | 1,159.5 | 1,160.8 | 1,145 | 57,172 |
| July 18, 2025 | 1,150 | 1,150 | 1,149.25 | 1,153.6 | 1,144.6 | 51,687 |
| July 17, 2025 | 1,160 | 1,150.4 | 1,149.65 | 1,162.2 | 1,144.5 | 61,679 |
| July 16, 2025 | 1,173.9 | 1,157.2 | 1,157.2 | 1,174.9 | 1,136 | 331,177 |
| July 15, 2025 | 1,147.2 | 1,164.2 | 1,164.2 | 1,172 | 1,140.1 | 178,467 |
| July 14, 2025 | 1,147 | 1,147.2 | 1,147.2 | 1,154.8 | 1,132.7 | 113,078 |
| July 11, 2025 | 1,140 | 1,139.6 | 1,139.6 | 1,155.9 | 1,135 | 43,055 |
| July 10, 2025 | 1,144 | 1,144.6 | 1,144.6 | 1,164.9 | 1,139.5 | 155,841 |
| July 09, 2025 | 1,150 | 1,140.6 | 1,140.6 | 1,154 | 1,138 | 58,945 |
| July 08, 2025 | 1,130 | 1,140.7 | 1,140.7 | 1,161 | 1,128 | 199,864 |
| July 07, 2025 | 1,137.3 | 1,121.4 | 1,121.4 | 1,154.4 | 1,115 | 139,872 |
| July 04, 2025 | 1,144 | 1,136.9 | 1,136.9 | 1,161.8 | 1,128 | 67,759 |
| July 03, 2025 | 1,134 | 1,147.5 | 1,147.5 | 1,152 | 1,125.3 | 164,710 |
| July 02, 2025 | 1,148 | 1,134.4 | 1,134.4 | 1,148 | 1,130.1 | 32,622 |
| July 01, 2025 | 1,136 | 1,142.6 | 1,142.6 | 1,166 | 1,129.7 | 256,954 |
| June 30, 2025 | 1,140.6 | 1,141.7 | 1,141.7 | 1,148 | 1,136.2 | 104,187 |
| June 27, 2025 | 1,137 | 1,135 | 1,135 | 1,148 | 1,105 | 832,045 |
| June 26, 2025 | 1,131 | 1,129.4 | 1,129.4 | 1,139.6 | 1,115 | 121,799 |
| June 25, 2025 | 1,147.9 | 1,133.8 | 1,133.8 | 1,152.4 | 1,126.6 | 95,812 |
| June 24, 2025 | 1,143.2 | 1,147.1 | 1,147.1 | 1,155 | 1,136.8 | 80,682 |
| June 23, 2025 | 1,133.7 | 1,143.2 | 1,143.2 | 1,147 | 1,126.4 | 85,732 |
| June 20, 2025 | 1,131 | 1,133.5 | 1,133.5 | 1,137.9 | 1,120.4 | 129,242 |
| June 19, 2025 | 1,122 | 1,133.3 | 1,133.3 | 1,136.8 | 1,110.3 | 218,552 |
| June 18, 2025 | 1,120.1 | 1,126.8 | 1,126.8 | 1,137.6 | 1,100.5 | 318,275 |
| June 17, 2025 | 1,120 | 1,125.6 | 1,125.6 | 1,141.8 | 1,114.8 | 141,171 |
| June 16, 2025 | 1,111.5 | 1,113.7 | 1,113.7 | 1,131.2 | 1,109.5 | 95,923 |
| June 13, 2025 | 1,098.7 | 1,117.4 | 1,117.4 | 1,148 | 1,084.7 | 861,910 |
| June 12, 2025 | 1,093.6 | 1,104.3 | 1,104.3 | 1,152.4 | 1,093.6 | 1.14M |
| June 11, 2025 | 1,091 | 1,101.9 | 1,101.9 | 1,115 | 1,072.1 | 486,488 |
| June 10, 2025 | 1,053.1 | 1,095.6 | 1,095.6 | 1,102 | 1,044.5 | 611,056 |
| June 09, 2025 | 1,050 | 1,053.1 | 1,053.1 | 1,072 | 1,048.1 | 90,040 |
| June 06, 2025 | 1,045 | 1,041.9 | 1,041.9 | 1,056 | 1,030.8 | 144,307 |
| June 05, 2025 | 1,030.5 | 1,044.2 | 1,044.2 | 1,048.5 | 1,028.9 | 252,823 |
| June 04, 2025 | 1,003.9 | 1,024.4 | 1,024.4 | 1,031 | 995.6 | 173,445 |
| June 03, 2025 | 1,004.6 | 1,001.5 | 1,001.5 | 1,008.5 | 993.2 | 123,260 |
| June 02, 2025 | 1,004 | 1,005 | 1,005 | 1,008 | 991.3 | 172,176 |
| May 30, 2025 | 988.65 | 1,004.75 | 1,004.75 | 1,011 | 983.6 | 254,043 |
| May 29, 2025 | 992.95 | 989.75 | 989.75 | 995 | 980 | 148,672 |
| May 28, 2025 | 995 | 991.05 | 991.05 | 998.1 | 978.15 | 108,171 |
| May 27, 2025 | 995 | 990.75 | 990.75 | 995.8 | 976 | 147,036 |
| May 26, 2025 | 979.1 | 991 | 991 | 998.5 | 946.3 | 1.18M |