1,184.50
+4(+0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,199.8 | 1,184.5 | 1,184.5 | 1,200.1 | 1,180 | 335,704 |
| August 14, 2025 | 1,182.4 | 1,180.5 | 1,180.5 | 1,186 | 1,167.1 | 638,001 |
| August 13, 2025 | 1,158.1 | 1,181.5 | 1,181.5 | 1,185.6 | 1,158.1 | 425,145 |
| August 12, 2025 | 1,165.9 | 1,152.4 | 1,152.4 | 1,174.3 | 1,150 | 518,053 |
| August 11, 2025 | 1,136.8 | 1,165.9 | 1,165.9 | 1,173.3 | 1,129.5 | 630,216 |
| August 08, 2025 | 1,159 | 1,135.2 | 1,135.2 | 1,170.3 | 1,129 | 740,040 |
| August 07, 2025 | 1,128 | 1,161.6 | 1,161.6 | 1,165.7 | 1,102 | 2.56M |
| August 06, 2025 | 1,151.7 | 1,139.4 | 1,139.4 | 1,172.9 | 1,132.8 | 1.38M |
| August 05, 2025 | 1,175 | 1,160.5 | 1,160.5 | 1,177.7 | 1,151.6 | 384,753 |
| August 04, 2025 | 1,145 | 1,177.4 | 1,177.4 | 1,179.6 | 1,140.4 | 596,728 |
| August 01, 2025 | 1,168 | 1,146.1 | 1,146.1 | 1,168 | 1,141.9 | 580,962 |
| July 31, 2025 | 1,163.9 | 1,169.1 | 1,169.1 | 1,182.2 | 1,144.6 | 1.93M |
| July 30, 2025 | 1,225.5 | 1,188.6 | 1,188.6 | 1,225.5 | 1,179 | 1.27M |
| July 29, 2025 | 1,188.5 | 1,220.4 | 1,220.4 | 1,223.5 | 1,185 | 478,089 |
| July 28, 2025 | 1,202.7 | 1,188.5 | 1,188.5 | 1,227.7 | 1,187 | 435,067 |
| July 25, 2025 | 1,214 | 1,204 | 1,204 | 1,217.9 | 1,185.7 | 1.12M |
| July 24, 2025 | 1,224.1 | 1,217 | 1,217 | 1,230.3 | 1,213.4 | 366,807 |
| July 23, 2025 | 1,207.2 | 1,223.7 | 1,223.7 | 1,226.3 | 1,205.2 | 514,972 |
| July 22, 2025 | 1,222 | 1,204.7 | 1,204.7 | 1,222.2 | 1,203 | 652,973 |
| July 21, 2025 | 1,216.6 | 1,220.8 | 1,220.8 | 1,225.6 | 1,210.8 | 418,077 |
| July 18, 2025 | 1,225.1 | 1,216.6 | 1,216.6 | 1,238.1 | 1,215.1 | 517,976 |
| July 17, 2025 | 1,234 | 1,224.8 | 1,224.8 | 1,241.7 | 1,221.6 | 824,491 |
| July 16, 2025 | 1,238.1 | 1,231.3 | 1,231.3 | 1,238.5 | 1,224 | 675,810 |
| July 15, 2025 | 1,210 | 1,237.4 | 1,237.4 | 1,241 | 1,200 | 1.12M |
| July 14, 2025 | 1,210.9 | 1,209 | 1,209 | 1,218.6 | 1,201.2 | 973,388 |
| July 11, 2025 | 1,222 | 1,214.8 | 1,214.8 | 1,236.5 | 1,210.8 | 916,202 |
| July 10, 2025 | 1,262.9 | 1,234.8 | 1,234.8 | 1,266.8 | 1,220.5 | 1.08M |
| July 09, 2025 | 1,284 | 1,261.5 | 1,261.5 | 1,287 | 1,260 | 755,470 |
| July 08, 2025 | 1,306.2 | 1,281.1 | 1,281.1 | 1,307.7 | 1,277.3 | 1.03M |
| July 07, 2025 | 1,314 | 1,306.2 | 1,306.2 | 1,314 | 1,293 | 436,455 |
| July 04, 2025 | 1,305 | 1,314.5 | 1,314.5 | 1,318 | 1,291.2 | 1.04M |
| July 03, 2025 | 1,311.9 | 1,298.7 | 1,292.7 | 1,336.1 | 1,297 | 1.62M |
| July 02, 2025 | 1,288.9 | 1,311.4 | 1,305.34 | 1,319 | 1,275 | 1.91M |
| July 01, 2025 | 1,314.9 | 1,284.2 | 1,278.27 | 1,314.9 | 1,270 | 1.36M |
| June 30, 2025 | 1,317 | 1,308.1 | 1,302.06 | 1,323.5 | 1,305.6 | 578,990 |
| June 27, 2025 | 1,287.9 | 1,309.7 | 1,309.7 | 1,324.5 | 1,287.9 | 1.39M |
| June 26, 2025 | 1,280 | 1,286.5 | 1,286.5 | 1,291.4 | 1,275.3 | 993,564 |
| June 25, 2025 | 1,296.6 | 1,275.1 | 1,275.1 | 1,306.1 | 1,270.6 | 896,447 |
| June 24, 2025 | 1,309.6 | 1,295.3 | 1,295.3 | 1,316.9 | 1,287.5 | 1.24M |
| June 23, 2025 | 1,275.1 | 1,295.8 | 1,295.8 | 1,305 | 1,275.1 | 2.88M |
| June 20, 2025 | 1,273 | 1,278.3 | 1,278.3 | 1,284.3 | 1,269 | 904,701 |
| June 19, 2025 | 1,299 | 1,277 | 1,277 | 1,307.4 | 1,273 | 555,035 |
| June 18, 2025 | 1,320 | 1,297.8 | 1,297.8 | 1,321.1 | 1,290.6 | 1.1M |
| June 17, 2025 | 1,321.6 | 1,300.5 | 1,300.5 | 1,324.9 | 1,295 | 560,014 |
| June 16, 2025 | 1,311 | 1,321.6 | 1,321.6 | 1,325 | 1,295.2 | 744,549 |
| June 13, 2025 | 1,271 | 1,309.3 | 1,309.3 | 1,315 | 1,271 | 883,872 |
| June 12, 2025 | 1,334.8 | 1,305 | 1,305 | 1,342.6 | 1,298.6 | 1.19M |
| June 11, 2025 | 1,342 | 1,333.6 | 1,333.6 | 1,350.6 | 1,325.4 | 779,516 |
| June 10, 2025 | 1,360 | 1,338.7 | 1,338.7 | 1,360 | 1,331.2 | 1.61M |
| June 09, 2025 | 1,305 | 1,344.6 | 1,344.6 | 1,362.1 | 1,298.4 | 2.58M |
| June 06, 2025 | 1,278 | 1,296.4 | 1,296.4 | 1,299.7 | 1,262.4 | 1.73M |
| June 05, 2025 | 1,277.1 | 1,269.6 | 1,269.6 | 1,278.7 | 1,257 | 1.34M |
| June 04, 2025 | 1,274.9 | 1,270.7 | 1,270.7 | 1,280.6 | 1,245.9 | 2.28M |
| June 03, 2025 | 1,258.9 | 1,270.4 | 1,270.4 | 1,285.8 | 1,253.4 | 1.51M |
| June 02, 2025 | 1,238 | 1,256.9 | 1,256.9 | 1,264 | 1,230 | 1.57M |
| May 30, 2025 | 1,260 | 1,240.9 | 1,240.9 | 1,262.4 | 1,238 | 1.02M |
| May 29, 2025 | 1,256.6 | 1,255.9 | 1,255.9 | 1,276.3 | 1,250.6 | 1.2M |
| May 28, 2025 | 1,247.1 | 1,249.2 | 1,249.2 | 1,259.3 | 1,242 | 1.3M |
| May 27, 2025 | 1,246 | 1,250.4 | 1,250.4 | 1,259.7 | 1,238.3 | 1.24M |
| May 26, 2025 | 1,245 | 1,249.7 | 1,249.7 | 1,259.6 | 1,240.8 | 786,355 |