1,456.40
-63.8(-4.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,520.2 | 1,456.4 | 1,456.4 | 1,520.2 | 1,444.7 | 32,107 |
| August 21, 2025 | 1,538 | 1,520.2 | 1,520.2 | 1,538 | 1,501.5 | 17,201 |
| August 20, 2025 | 1,439.9 | 1,528.4 | 1,528.4 | 1,542.6 | 1,415.1 | 39,170 |
| August 19, 2025 | 1,354.8 | 1,425.9 | 1,425.9 | 1,446.9 | 1,345.2 | 53,647 |
| August 18, 2025 | 1,373.9 | 1,350.9 | 1,350.9 | 1,385.9 | 1,310.7 | 42,820 |
| August 14, 2025 | 1,339.9 | 1,372 | 1,372 | 1,398.9 | 1,270 | 124,364 |
| August 13, 2025 | 1,424 | 1,379.4 | 1,379.4 | 1,436.1 | 1,373 | 49,511 |
| August 12, 2025 | 1,420 | 1,409.5 | 1,409.5 | 1,459 | 1,398.7 | 38,588 |
| August 11, 2025 | 1,503 | 1,419.8 | 1,419.8 | 1,513.1 | 1,414.3 | 58,200 |
| August 08, 2025 | 1,526.9 | 1,482.1 | 1,482.1 | 1,545.4 | 1,478 | 21,771 |
| August 07, 2025 | 1,545.7 | 1,529 | 1,529 | 1,548.7 | 1,501 | 18,000 |
| August 06, 2025 | 1,605.6 | 1,545.6 | 1,545.6 | 1,616.1 | 1,527.1 | 17,900 |
| August 05, 2025 | 1,623.9 | 1,605.6 | 1,605.6 | 1,633.4 | 1,592.6 | 12,783 |
| August 04, 2025 | 1,603 | 1,626.5 | 1,626.5 | 1,653.6 | 1,601.3 | 10,757 |
| August 01, 2025 | 1,636.3 | 1,620.8 | 1,620.8 | 1,673.9 | 1,602 | 18,706 |
| July 31, 2025 | 1,601.5 | 1,636.2 | 1,636.2 | 1,650 | 1,601.5 | 19,320 |
| July 30, 2025 | 1,631.1 | 1,635.8 | 1,635.8 | 1,667.8 | 1,612.6 | 20,304 |
| July 29, 2025 | 1,600 | 1,631 | 1,631 | 1,640 | 1,600 | 16,000 |
| July 28, 2025 | 1,663 | 1,614 | 1,614 | 1,665 | 1,589.5 | 32,722 |
| July 25, 2025 | 1,721.3 | 1,663.8 | 1,663.8 | 1,721.3 | 1,639.8 | 20,825 |
| July 24, 2025 | 1,707.8 | 1,714.8 | 1,714.8 | 1,730 | 1,681.5 | 22,015 |
| July 23, 2025 | 1,675 | 1,704.4 | 1,704.4 | 1,731.6 | 1,650 | 28,799 |
| July 22, 2025 | 1,651.4 | 1,660.6 | 1,660.6 | 1,679.9 | 1,641.1 | 19,036 |
| July 21, 2025 | 1,623 | 1,657.9 | 1,657.9 | 1,689 | 1,604.9 | 29,807 |
| July 18, 2025 | 1,649 | 1,621.4 | 1,621.4 | 1,651.9 | 1,607.1 | 20,312 |
| July 17, 2025 | 1,662.9 | 1,642.8 | 1,642.8 | 1,669.2 | 1,640 | 9,659 |
| July 16, 2025 | 1,674.5 | 1,659.6 | 1,659.6 | 1,680 | 1,643.5 | 21,555 |
| July 15, 2025 | 1,655.5 | 1,652.5 | 1,652.5 | 1,682.4 | 1,643 | 18,131 |
| July 14, 2025 | 1,694.2 | 1,665.4 | 1,665.4 | 1,694.2 | 1,645.5 | 56,308 |
| July 11, 2025 | 1,703.1 | 1,701.2 | 1,701.2 | 1,715 | 1,669 | 19,441 |
| July 10, 2025 | 1,719.2 | 1,703.1 | 1,703.1 | 1,729.7 | 1,665 | 30,814 |
| July 09, 2025 | 1,730.1 | 1,710.8 | 1,710.8 | 1,730.1 | 1,700.6 | 20,719 |
| July 08, 2025 | 1,792.9 | 1,735 | 1,735 | 1,792.9 | 1,721.6 | 28,160 |
| July 07, 2025 | 1,803.1 | 1,792.9 | 1,792.9 | 1,834.6 | 1,782 | 23,832 |
| July 04, 2025 | 1,775.2 | 1,800.5 | 1,800.5 | 1,813.5 | 1,770.2 | 36,779 |
| July 03, 2025 | 1,740.8 | 1,778.9 | 1,778.9 | 1,789.4 | 1,740 | 29,867 |
| July 02, 2025 | 1,749.8 | 1,740.8 | 1,740.8 | 1,759.5 | 1,725.2 | 16,281 |
| July 01, 2025 | 1,735 | 1,735.9 | 1,735.9 | 1,772 | 1,730 | 16,716 |
| June 30, 2025 | 1,740 | 1,735.9 | 1,735.9 | 1,770.8 | 1,724 | 22,949 |
| June 27, 2025 | 1,810 | 1,745 | 1,745 | 1,816 | 1,730 | 39,140 |
| June 26, 2025 | 1,758 | 1,806.8 | 1,806.8 | 1,818.6 | 1,758 | 42,006 |
| June 25, 2025 | 1,747 | 1,759.8 | 1,759.8 | 1,782 | 1,737.1 | 26,432 |
| June 24, 2025 | 1,800 | 1,753 | 1,753 | 1,819.1 | 1,730.9 | 50,499 |
| June 23, 2025 | 1,710 | 1,798.4 | 1,798.4 | 1,825 | 1,705 | 78,375 |
| June 20, 2025 | 1,755.5 | 1,751.6 | 1,751.6 | 1,775.6 | 1,725 | 42,071 |
| June 19, 2025 | 1,694.4 | 1,766.7 | 1,766.7 | 1,805 | 1,694.3 | 160,302 |
| June 18, 2025 | 1,714 | 1,695.9 | 1,695.9 | 1,746 | 1,670 | 23,449 |
| June 17, 2025 | 1,774.1 | 1,717.7 | 1,717.7 | 1,780 | 1,699.9 | 67,999 |
| June 16, 2025 | 1,702 | 1,760.5 | 1,760.5 | 1,804 | 1,698.3 | 97,433 |
| June 13, 2025 | 1,676.1 | 1,724.3 | 1,724.3 | 1,756 | 1,676.1 | 46,666 |
| June 12, 2025 | 1,750.8 | 1,755 | 1,755 | 1,773 | 1,730.6 | 56,448 |
| June 11, 2025 | 1,689 | 1,759.5 | 1,759.5 | 1,784.5 | 1,667 | 137,981 |
| June 10, 2025 | 1,715.1 | 1,682.8 | 1,682.8 | 1,779.9 | 1,672 | 163,787 |
| June 09, 2025 | 1,551.5 | 1,648.2 | 1,648.2 | 1,672 | 1,551.4 | 99,360 |
| June 06, 2025 | 1,520.4 | 1,528.2 | 1,528.2 | 1,584.2 | 1,494.4 | 58,335 |
| June 05, 2025 | 1,495.1 | 1,519.9 | 1,519.9 | 1,528.9 | 1,490.2 | 20,818 |
| June 04, 2025 | 1,473.4 | 1,499.6 | 1,499.6 | 1,520 | 1,426.8 | 38,748 |
| June 03, 2025 | 1,529.1 | 1,466.1 | 1,466.1 | 1,535 | 1,460 | 28,454 |
| June 02, 2025 | 1,551 | 1,506.5 | 1,506.5 | 1,587 | 1,495 | 77,358 |
| May 30, 2025 | 1,627.5 | 1,600.9 | 1,600.9 | 1,627.5 | 1,557.2 | 44,782 |