1,205.80
+13.4(+1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,208 | 1,205.8 | 1,205.8 | 1,218.8 | 1,189 | 4,775 |
| August 14, 2025 | 1,178.6 | 1,192.4 | 1,192.4 | 1,212 | 1,178.6 | 3,379 |
| August 13, 2025 | 1,190.7 | 1,178.6 | 1,178.6 | 1,230.5 | 1,164.5 | 7,529 |
| August 12, 2025 | 1,181.1 | 1,190.7 | 1,190.7 | 1,200 | 1,181 | 3,556 |
| August 11, 2025 | 1,190 | 1,166.8 | 1,166.8 | 1,190 | 1,147.7 | 3,052 |
| August 08, 2025 | 1,206.8 | 1,172.4 | 1,172.4 | 1,206.8 | 1,171.2 | 2,826 |
| August 07, 2025 | 1,229 | 1,189 | 1,189 | 1,246.8 | 1,178.3 | 6,632 |
| August 06, 2025 | 1,208.7 | 1,222.9 | 1,222.9 | 1,300 | 1,181.1 | 27,822 |
| August 05, 2025 | 1,197.4 | 1,197.4 | 1,197.4 | 1,201.9 | 1,186.4 | 1,119 |
| August 04, 2025 | 1,190 | 1,197.4 | 1,197.4 | 1,203.9 | 1,190 | 1,479 |
| August 01, 2025 | 1,186.8 | 1,196.4 | 1,196.4 | 1,205 | 1,180.8 | 3,018 |
| July 31, 2025 | 1,174.7 | 1,186.6 | 1,186.6 | 1,197.9 | 1,152 | 2,884 |
| July 30, 2025 | 1,198.7 | 1,176.5 | 1,171.5 | 1,198.8 | 1,176 | 3,316 |
| July 29, 2025 | 1,184 | 1,187.7 | 1,182.65 | 1,192.1 | 1,175 | 1,450 |
| July 28, 2025 | 1,185 | 1,184.9 | 1,179.86 | 1,195 | 1,180 | 3,218 |
| July 25, 2025 | 1,157 | 1,182.1 | 1,177.08 | 1,220.2 | 1,157 | 5,162 |
| July 24, 2025 | 1,170 | 1,159.9 | 1,154.97 | 1,178.9 | 1,156.7 | 2,831 |
| July 23, 2025 | 1,151 | 1,176.3 | 1,171.3 | 1,184.1 | 1,151 | 2,204 |
| July 22, 2025 | 1,187 | 1,176.5 | 1,171.5 | 1,187 | 1,173.3 | 651 |
| July 21, 2025 | 1,178.7 | 1,171.9 | 1,166.92 | 1,189 | 1,164.1 | 2,146 |
| July 18, 2025 | 1,179.9 | 1,175.3 | 1,170.31 | 1,184.4 | 1,172.1 | 1,359 |
| July 17, 2025 | 1,179.6 | 1,175.3 | 1,170.31 | 1,182.9 | 1,161.5 | 1,935 |
| July 16, 2025 | 1,189.9 | 1,167.9 | 1,162.94 | 1,189.9 | 1,160 | 1,158 |
| July 15, 2025 | 1,200 | 1,173.8 | 1,168.81 | 1,200 | 1,172.2 | 3,676 |
| July 14, 2025 | 1,185.8 | 1,193.9 | 1,188.83 | 1,199.3 | 1,171.9 | 1,135 |
| July 11, 2025 | 1,185.9 | 1,185.8 | 1,180.76 | 1,193.9 | 1,179.1 | 2,445 |
| July 10, 2025 | 1,194.1 | 1,184.4 | 1,179.37 | 1,194.1 | 1,181.1 | 1,324 |
| July 09, 2025 | 1,177.8 | 1,185.2 | 1,180.16 | 1,201.9 | 1,177.8 | 2,196 |
| July 08, 2025 | 1,168.1 | 1,183.7 | 1,183.7 | 1,191 | 1,168.1 | 2,507 |
| July 07, 2025 | 1,180 | 1,166.6 | 1,166.6 | 1,183.5 | 1,165.4 | 1,700 |
| July 04, 2025 | 1,180.2 | 1,176.6 | 1,176.6 | 1,193.4 | 1,170.1 | 2,613 |
| July 03, 2025 | 1,224.4 | 1,184.1 | 1,184.1 | 1,227.1 | 1,168 | 4,738 |
| July 02, 2025 | 1,230 | 1,214.2 | 1,214.2 | 1,239 | 1,191.3 | 5,952 |
| July 01, 2025 | 1,213 | 1,225.7 | 1,225.7 | 1,260 | 1,207.3 | 5,846 |
| June 30, 2025 | 1,167.3 | 1,213.9 | 1,213.9 | 1,265 | 1,160 | 23,651 |
| June 27, 2025 | 1,098 | 1,148 | 1,148 | 1,165 | 1,078 | 11,067 |
| June 26, 2025 | 1,100.3 | 1,098 | 1,098 | 1,110 | 1,093.1 | 936 |
| June 25, 2025 | 1,100 | 1,100.3 | 1,100.3 | 1,109.5 | 1,090.2 | 1,784 |
| June 24, 2025 | 1,081.4 | 1,095.7 | 1,095.7 | 1,099.9 | 1,081.4 | 1,248 |
| June 23, 2025 | 1,089.4 | 1,081.4 | 1,081.4 | 1,089.9 | 1,071.9 | 1,304 |
| June 20, 2025 | 1,092.1 | 1,089.6 | 1,089.6 | 1,092.9 | 1,076.2 | 1,386 |
| June 19, 2025 | 1,094.5 | 1,087.2 | 1,087.2 | 1,105.9 | 1,078.5 | 3,323 |
| June 18, 2025 | 1,098.5 | 1,096 | 1,096 | 1,101.9 | 1,086 | 1,339 |
| June 17, 2025 | 1,088.3 | 1,098.5 | 1,098.5 | 1,107 | 1,083.7 | 1,580 |
| June 16, 2025 | 1,080.7 | 1,088.3 | 1,088.3 | 1,097.1 | 1,080 | 1,582 |
| June 13, 2025 | 1,100 | 1,085.7 | 1,085.7 | 1,110.1 | 1,078.1 | 4,658 |
| June 12, 2025 | 1,122.6 | 1,118.2 | 1,118.2 | 1,132 | 1,115 | 2,328 |
| June 11, 2025 | 1,117.4 | 1,121.7 | 1,121.7 | 1,143.9 | 1,113.1 | 6,571 |
| June 10, 2025 | 1,123 | 1,112.8 | 1,112.8 | 1,123 | 1,110.4 | 1,574 |
| June 09, 2025 | 1,109.4 | 1,109.1 | 1,109.1 | 1,114.3 | 1,100 | 3,215 |
| June 06, 2025 | 1,085.8 | 1,098.6 | 1,098.6 | 1,117.9 | 1,073.1 | 5,148 |
| June 05, 2025 | 1,096 | 1,080.3 | 1,080.3 | 1,097.8 | 1,075.1 | 4,036 |
| June 04, 2025 | 1,097.8 | 1,092.5 | 1,092.5 | 1,100.5 | 1,085.9 | 3,037 |
| June 03, 2025 | 1,095.8 | 1,089.9 | 1,089.9 | 1,105.9 | 1,081.2 | 3,011 |
| June 02, 2025 | 1,091 | 1,095.8 | 1,095.8 | 1,106 | 1,081.9 | 3,618 |
| May 30, 2025 | 1,076.5 | 1,087.3 | 1,087.3 | 1,090.1 | 1,071.7 | 1,260 |
| May 29, 2025 | 1,082.7 | 1,073.8 | 1,073.8 | 1,083.8 | 1,072.6 | 2,428 |
| May 28, 2025 | 1,092.8 | 1,071.1 | 1,071.1 | 1,099.9 | 1,058.8 | 5,161 |
| May 27, 2025 | 1,115 | 1,092.8 | 1,092.8 | 1,115.1 | 1,084.2 | 10,251 |
| May 26, 2025 | 1,084.7 | 1,083.3 | 1,083.3 | 1,095 | 1,078.3 | 17,127 |