1,089.30
+5.7(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,093.7 | 1,089.3 | 1,089.3 | 1,093.7 | 1,070.8 | 1.03M |
| August 14, 2025 | 1,081 | 1,083.6 | 1,083.6 | 1,113 | 1,070 | 1.15M |
| August 13, 2025 | 1,059.2 | 1,078.2 | 1,078.2 | 1,083.6 | 1,057.2 | 444,446 |
| August 12, 2025 | 1,052.5 | 1,058.2 | 1,058.2 | 1,068.5 | 1,045.1 | 668,937 |
| August 11, 2025 | 1,042 | 1,052.9 | 1,052.9 | 1,056.4 | 1,031.8 | 796,011 |
| August 08, 2025 | 1,070.1 | 1,042.1 | 1,042.1 | 1,070.8 | 1,039.2 | 881,747 |
| August 07, 2025 | 1,060.1 | 1,069.6 | 1,065.6 | 1,084.3 | 1,047.6 | 947,918 |
| August 06, 2025 | 1,070.9 | 1,072.3 | 1,068.29 | 1,085 | 1,060.2 | 1.83M |
| August 05, 2025 | 1,073.1 | 1,079.3 | 1,075.26 | 1,109.4 | 1,060.9 | 2.73M |
| August 04, 2025 | 1,085.1 | 1,090.4 | 1,090.4 | 1,101.4 | 1,076 | 716,694 |
| August 01, 2025 | 1,142 | 1,079.8 | 1,079.8 | 1,144 | 1,075.3 | 2.03M |
| July 31, 2025 | 1,150 | 1,139.8 | 1,139.8 | 1,172.7 | 1,135 | 5.49M |
| July 30, 2025 | 1,161.1 | 1,158 | 1,158 | 1,162.7 | 1,142.5 | 672,250 |
| July 29, 2025 | 1,122.1 | 1,158.1 | 1,158.1 | 1,160.7 | 1,121.9 | 800,744 |
| July 28, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,118.7 | 740,682 |
| July 25, 2025 | 1,120.1 | 1,122.8 | 1,122.8 | 1,130.7 | 1,107 | 695,747 |
| July 24, 2025 | 1,120.1 | 1,114.1 | 1,114.1 | 1,130 | 1,111.8 | 1.07M |
| July 23, 2025 | 1,104.1 | 1,117.4 | 1,117.4 | 1,119.1 | 1,104.1 | 547,355 |
| July 22, 2025 | 1,139 | 1,101.4 | 1,101.4 | 1,142.3 | 1,100 | 1.12M |
| July 21, 2025 | 1,139 | 1,138.5 | 1,138.5 | 1,148.6 | 1,132.1 | 330,975 |
| July 18, 2025 | 1,155 | 1,139.5 | 1,139.5 | 1,155.8 | 1,136.7 | 421,109 |
| July 17, 2025 | 1,153 | 1,154.2 | 1,154.2 | 1,166.8 | 1,151.3 | 549,875 |
| July 16, 2025 | 1,151.8 | 1,152.9 | 1,152.9 | 1,156.9 | 1,143.8 | 580,099 |
| July 15, 2025 | 1,140.1 | 1,152 | 1,152 | 1,157 | 1,134 | 847,119 |
| July 14, 2025 | 1,124.7 | 1,138.6 | 1,138.6 | 1,147.7 | 1,122.6 | 819,943 |
| July 11, 2025 | 1,135 | 1,124.8 | 1,124.8 | 1,139 | 1,115.2 | 1.06M |
| July 10, 2025 | 1,143 | 1,129.9 | 1,129.9 | 1,151 | 1,127.1 | 869,017 |
| July 09, 2025 | 1,152 | 1,142.6 | 1,142.6 | 1,164.5 | 1,135.3 | 1.45M |
| July 08, 2025 | 1,169.1 | 1,147.7 | 1,147.7 | 1,171.9 | 1,130.7 | 2.23M |
| July 07, 2025 | 1,188 | 1,185.1 | 1,185.1 | 1,193 | 1,176 | 697,326 |
| July 04, 2025 | 1,160.1 | 1,191.3 | 1,191.3 | 1,197 | 1,158.6 | 1.93M |
| July 03, 2025 | 1,164 | 1,156.1 | 1,156.1 | 1,164 | 1,144.2 | 1.23M |
| July 02, 2025 | 1,133 | 1,158 | 1,158 | 1,167.6 | 1,131.1 | 1.56M |
| July 01, 2025 | 1,137.1 | 1,132.5 | 1,132.5 | 1,138.5 | 1,112 | 961,883 |
| June 30, 2025 | 1,150 | 1,134.8 | 1,134.8 | 1,159.9 | 1,130 | 1.65M |
| June 27, 2025 | 1,128.7 | 1,121 | 1,121 | 1,138.8 | 1,119 | 1.63M |
| June 26, 2025 | 1,132 | 1,123.2 | 1,123.2 | 1,135 | 1,114.1 | 1.11M |
| June 25, 2025 | 1,117 | 1,120.2 | 1,120.2 | 1,122.1 | 1,106.8 | 816,916 |
| June 24, 2025 | 1,102 | 1,104.2 | 1,104.2 | 1,118.5 | 1,101.1 | 400,107 |
| June 23, 2025 | 1,094.1 | 1,099.7 | 1,099.7 | 1,105.4 | 1,087.2 | 344,580 |
| June 20, 2025 | 1,087.9 | 1,097.2 | 1,097.2 | 1,103 | 1,081 | 2.47M |
| June 19, 2025 | 1,106 | 1,082.5 | 1,082.5 | 1,111.4 | 1,078.5 | 976,481 |
| June 18, 2025 | 1,109.7 | 1,105.3 | 1,105.3 | 1,123.9 | 1,101 | 860,409 |
| June 17, 2025 | 1,145.4 | 1,109.7 | 1,109.7 | 1,149.8 | 1,094.4 | 2.69M |
| June 16, 2025 | 1,152.1 | 1,145.4 | 1,145.4 | 1,157 | 1,137.6 | 878,308 |
| June 13, 2025 | 1,141 | 1,150.2 | 1,150.2 | 1,155 | 1,135.6 | 1.13M |
| June 12, 2025 | 1,164.8 | 1,155.2 | 1,155.2 | 1,180.2 | 1,151 | 973,800 |
| June 11, 2025 | 1,194.3 | 1,161 | 1,161 | 1,194.3 | 1,156.4 | 1.34M |
| June 10, 2025 | 1,162 | 1,170.9 | 1,170.9 | 1,172.5 | 1,152.5 | 564,126 |
| June 09, 2025 | 1,161.9 | 1,161.1 | 1,161.1 | 1,173.9 | 1,158.1 | 412,132 |
| June 06, 2025 | 1,160.9 | 1,161.1 | 1,161.1 | 1,174.6 | 1,150 | 392,642 |
| June 05, 2025 | 1,141.8 | 1,159.5 | 1,159.5 | 1,161.5 | 1,141.8 | 709,775 |
| June 04, 2025 | 1,145 | 1,138.7 | 1,138.7 | 1,152.8 | 1,135.1 | 1.1M |
| June 03, 2025 | 1,136.8 | 1,143.8 | 1,143.8 | 1,152.9 | 1,128.9 | 1.84M |
| June 02, 2025 | 1,151 | 1,136.8 | 1,136.8 | 1,155 | 1,131.1 | 1.03M |
| May 30, 2025 | 1,172 | 1,147.8 | 1,147.8 | 1,174 | 1,144.3 | 2.02M |
| May 29, 2025 | 1,160 | 1,172.9 | 1,172.9 | 1,176.2 | 1,147 | 1.5M |
| May 28, 2025 | 1,189.5 | 1,147.8 | 1,147.8 | 1,190.7 | 1,142 | 1.85M |
| May 27, 2025 | 1,172.9 | 1,191.2 | 1,191.2 | 1,207.7 | 1,165 | 2.54M |
| May 26, 2025 | 1,200 | 1,180.9 | 1,180.9 | 1,208.2 | 1,175.5 | 590,169 |