1,021.60
+4.4(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,026 | 1,021.6 | 1,021.6 | 1,030.5 | 986.9 | 171,211 |
| August 14, 2025 | 1,100 | 1,017.2 | 1,017.2 | 1,129.5 | 1,003 | 317,651 |
| August 13, 2025 | 1,079 | 1,061.7 | 1,061.7 | 1,079 | 1,028 | 134,492 |
| August 12, 2025 | 1,045 | 1,077.8 | 1,077.8 | 1,084.9 | 1,036.4 | 78,377 |
| August 11, 2025 | 1,024 | 1,042.4 | 1,042.4 | 1,057.2 | 1,015.4 | 41,073 |
| August 08, 2025 | 1,026.2 | 1,024.6 | 1,024.6 | 1,056.1 | 1,012.8 | 42,454 |
| August 07, 2025 | 1,060 | 1,036.3 | 1,036.3 | 1,064.1 | 1,003.1 | 113,557 |
| August 06, 2025 | 1,135 | 1,064.2 | 1,064.2 | 1,137.4 | 1,064.2 | 89,901 |
| August 05, 2025 | 1,067.5 | 1,120.2 | 1,120.2 | 1,120.2 | 1,067.4 | 105,001 |
| August 04, 2025 | 1,030 | 1,066.9 | 1,066.9 | 1,090.2 | 1,030 | 93,354 |
| August 01, 2025 | 1,025.1 | 1,038.3 | 1,038.3 | 1,068.4 | 1,010 | 163,039 |
| July 31, 2025 | 1,005 | 1,017.6 | 1,017.6 | 1,045.3 | 1,005 | 40,597 |
| July 30, 2025 | 1,003 | 1,029.6 | 1,029.6 | 1,053.1 | 1,002 | 113,881 |
| July 29, 2025 | 1,020 | 1,003 | 1,003 | 1,023.2 | 972.4 | 121,171 |
| July 28, 2025 | 1,080 | 1,019.9 | 1,019.9 | 1,088.9 | 1,019.9 | 78,177 |
| July 25, 2025 | 1,100 | 1,077.5 | 1,077.5 | 1,104 | 1,054.3 | 72,696 |
| July 24, 2025 | 1,099.9 | 1,085.1 | 1,085.1 | 1,105 | 1,070 | 49,048 |
| July 23, 2025 | 1,115 | 1,100.5 | 1,100.5 | 1,121.4 | 1,098 | 59,224 |
| July 22, 2025 | 1,126.6 | 1,114.7 | 1,114.7 | 1,133.7 | 1,110.1 | 25,282 |
| July 21, 2025 | 1,135 | 1,121 | 1,121 | 1,147.6 | 1,115 | 30,145 |
| July 18, 2025 | 1,157.9 | 1,137 | 1,137 | 1,159.7 | 1,134 | 20,929 |
| July 17, 2025 | 1,168 | 1,157.9 | 1,157.9 | 1,178 | 1,135 | 80,096 |
| July 16, 2025 | 1,130.5 | 1,144.3 | 1,144.3 | 1,165 | 1,130.5 | 84,192 |
| July 15, 2025 | 1,139.3 | 1,129.6 | 1,129.6 | 1,150 | 1,126 | 45,325 |
| July 14, 2025 | 1,143.8 | 1,129.4 | 1,129.4 | 1,143.8 | 1,104 | 70,224 |
| July 11, 2025 | 1,191.9 | 1,144 | 1,144 | 1,198.9 | 1,130 | 55,654 |
| July 10, 2025 | 1,199 | 1,186 | 1,186 | 1,215 | 1,172.5 | 77,759 |
| July 09, 2025 | 1,130.2 | 1,185.2 | 1,185.2 | 1,186.7 | 1,130.2 | 112,451 |
| July 08, 2025 | 1,137.3 | 1,130.2 | 1,130.2 | 1,149.6 | 1,124.6 | 22,131 |
| July 07, 2025 | 1,145 | 1,150.6 | 1,150.6 | 1,155.1 | 1,124.9 | 42,304 |
| July 04, 2025 | 1,147.2 | 1,138.2 | 1,138.2 | 1,157 | 1,123 | 38,893 |
| July 03, 2025 | 1,141.9 | 1,143.8 | 1,143.8 | 1,165.8 | 1,136 | 41,497 |
| July 02, 2025 | 1,174.8 | 1,171.9 | 1,171.9 | 1,191.9 | 1,141.2 | 72,902 |
| July 01, 2025 | 1,171.9 | 1,174.8 | 1,174.8 | 1,181.3 | 1,157.4 | 49,805 |
| June 30, 2025 | 1,136.1 | 1,164 | 1,164 | 1,183.9 | 1,132.8 | 84,697 |
| June 27, 2025 | 1,164.4 | 1,136.1 | 1,136.1 | 1,172.8 | 1,119.1 | 91,121 |
| June 26, 2025 | 1,160 | 1,164 | 1,164 | 1,214.9 | 1,152 | 171,318 |
| June 25, 2025 | 1,202 | 1,157.1 | 1,157.1 | 1,213.7 | 1,152.4 | 173,585 |
| June 24, 2025 | 1,288 | 1,202.9 | 1,202.9 | 1,288 | 1,202.9 | 160,904 |
| June 23, 2025 | 1,240 | 1,266.2 | 1,266.2 | 1,307.2 | 1,232.6 | 381,644 |
| June 20, 2025 | 1,240 | 1,245 | 1,245 | 1,281.4 | 1,214.2 | 236,511 |
| June 19, 2025 | 1,210 | 1,228.6 | 1,228.6 | 1,251 | 1,210 | 101,476 |
| June 18, 2025 | 1,223.8 | 1,218.6 | 1,218.6 | 1,253.4 | 1,200 | 83,776 |
| June 17, 2025 | 1,280 | 1,223.2 | 1,223.2 | 1,289 | 1,214 | 177,353 |
| June 16, 2025 | 1,240 | 1,262.7 | 1,262.7 | 1,262.7 | 1,225.4 | 290,100 |
| June 13, 2025 | 1,190 | 1,202.6 | 1,202.6 | 1,235 | 1,168 | 83,023 |
| June 12, 2025 | 1,265 | 1,226.8 | 1,226.8 | 1,288.8 | 1,215.9 | 126,939 |
| June 11, 2025 | 1,192 | 1,249.8 | 1,249.8 | 1,250 | 1,177.1 | 144,811 |
| June 10, 2025 | 1,217.6 | 1,190.5 | 1,190.5 | 1,217.6 | 1,161.1 | 332,932 |
| June 09, 2025 | 1,104.6 | 1,159.7 | 1,159.7 | 1,159.7 | 1,104.6 | 21,663 |
| June 06, 2025 | 1,149.8 | 1,104.5 | 1,104.5 | 1,149.8 | 1,095 | 136,118 |
| June 05, 2025 | 1,141.4 | 1,131.7 | 1,131.7 | 1,184.3 | 1,124 | 123,223 |
| June 04, 2025 | 1,216 | 1,167.8 | 1,167.8 | 1,216 | 1,151.1 | 140,626 |
| June 03, 2025 | 1,245 | 1,205.5 | 1,205.5 | 1,263.7 | 1,180 | 223,782 |
| June 02, 2025 | 1,189.9 | 1,238.5 | 1,238.5 | 1,248 | 1,172.4 | 417,542 |
| May 30, 2025 | 1,094.1 | 1,188.6 | 1,188.6 | 1,220.6 | 1,093.8 | 576,615 |
| May 29, 2025 | 1,100 | 1,109.65 | 1,109.65 | 1,133.05 | 1,085 | 304,068 |
| May 28, 2025 | 1,075 | 1,081.05 | 1,081.05 | 1,098 | 1,039.75 | 582,799 |
| May 27, 2025 | 1,050 | 1,084.1 | 1,084.1 | 1,127.4 | 1,050 | 1.28M |
| May 26, 2025 | 940 | 1,034.75 | 1,034.75 | 1,034.75 | 921 | 865,821 |