1,343.40
+9.2(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,334.3 | 1,346.5 | 1,346.5 | 1,349.4 | 1,310.2 | 264,328 |
| August 14, 2025 | 1,307.7 | 1,334.2 | 1,334.2 | 1,344.4 | 1,296.9 | 608,207 |
| August 13, 2025 | 1,308.5 | 1,296.8 | 1,296.8 | 1,325 | 1,285.2 | 429,270 |
| August 12, 2025 | 1,259.1 | 1,301.9 | 1,301.9 | 1,313 | 1,259 | 484,064 |
| August 11, 2025 | 1,240.1 | 1,259.1 | 1,259.1 | 1,265 | 1,229.6 | 147,013 |
| August 08, 2025 | 1,233.9 | 1,237.8 | 1,237.8 | 1,253.4 | 1,221 | 153,506 |
| August 07, 2025 | 1,200 | 1,244.6 | 1,244.6 | 1,252 | 1,199.8 | 214,138 |
| August 06, 2025 | 1,244.5 | 1,209.8 | 1,209.8 | 1,248.4 | 1,198 | 232,160 |
| August 05, 2025 | 1,244 | 1,242.6 | 1,242.6 | 1,269 | 1,236.9 | 105,904 |
| August 04, 2025 | 1,244 | 1,237.4 | 1,237.4 | 1,250 | 1,222.8 | 233,202 |
| August 01, 2025 | 1,248 | 1,246.3 | 1,246.3 | 1,275.9 | 1,240 | 166,931 |
| July 31, 2025 | 1,239.8 | 1,248.3 | 1,248.3 | 1,272.8 | 1,216.2 | 302,809 |
| July 30, 2025 | 1,238.1 | 1,239.8 | 1,239.8 | 1,260 | 1,235.4 | 361,319 |
| July 29, 2025 | 1,273.7 | 1,238 | 1,238 | 1,292.8 | 1,232 | 335,573 |
| July 28, 2025 | 1,306 | 1,273.7 | 1,273.7 | 1,325.5 | 1,268.4 | 214,005 |
| July 25, 2025 | 1,356.4 | 1,308.2 | 1,308.2 | 1,357.1 | 1,300.2 | 301,082 |
| July 24, 2025 | 1,350.1 | 1,365.6 | 1,365.6 | 1,401.3 | 1,347.3 | 1.31M |
| July 23, 2025 | 1,261 | 1,354.9 | 1,354.9 | 1,374.5 | 1,253.4 | 6.12M |
| July 22, 2025 | 1,297 | 1,279.7 | 1,279.7 | 1,299 | 1,269.1 | 163,989 |
| July 21, 2025 | 1,261 | 1,293.8 | 1,293.8 | 1,299.9 | 1,252.1 | 194,829 |
| July 18, 2025 | 1,290.4 | 1,269.7 | 1,269.7 | 1,296.5 | 1,233.5 | 579,288 |
| July 17, 2025 | 1,302.8 | 1,288.6 | 1,288.6 | 1,344 | 1,285.1 | 386,767 |
| July 16, 2025 | 1,292.6 | 1,297.2 | 1,297.2 | 1,314.8 | 1,292.6 | 135,421 |
| July 15, 2025 | 1,330 | 1,298.6 | 1,298.6 | 1,330.8 | 1,292.7 | 216,199 |
| July 14, 2025 | 1,303 | 1,323.8 | 1,323.8 | 1,331.6 | 1,289.8 | 398,634 |
| July 11, 2025 | 1,277 | 1,306.5 | 1,306.5 | 1,336 | 1,260.7 | 819,984 |
| July 10, 2025 | 1,287 | 1,280.2 | 1,280.2 | 1,293.6 | 1,272.5 | 121,004 |
| July 09, 2025 | 1,294.9 | 1,282.8 | 1,282.8 | 1,309 | 1,275.5 | 205,213 |
| July 08, 2025 | 1,278.1 | 1,297.7 | 1,297.7 | 1,305.3 | 1,257.1 | 356,020 |
| July 07, 2025 | 1,281 | 1,285.1 | 1,285.1 | 1,294 | 1,256 | 494,450 |
| July 04, 2025 | 1,258.8 | 1,290.5 | 1,290.5 | 1,354.8 | 1,250.1 | 7.4M |
| July 03, 2025 | 1,258 | 1,241 | 1,241 | 1,267.8 | 1,238 | 338,771 |
| July 02, 2025 | 1,261.3 | 1,268.2 | 1,268.2 | 1,276 | 1,230.1 | 425,593 |
| July 01, 2025 | 1,222 | 1,257.3 | 1,257.3 | 1,273.9 | 1,210 | 895,406 |
| June 30, 2025 | 1,213 | 1,209.7 | 1,209.7 | 1,231 | 1,201.6 | 146,733 |
| June 27, 2025 | 1,192.3 | 1,218.4 | 1,218.4 | 1,232.8 | 1,190.2 | 268,999 |
| June 26, 2025 | 1,202.9 | 1,186.6 | 1,186.6 | 1,211.9 | 1,181.1 | 138,147 |
| June 25, 2025 | 1,163.1 | 1,202.9 | 1,202.9 | 1,221 | 1,163.1 | 620,031 |
| June 24, 2025 | 1,148.8 | 1,161.9 | 1,161.9 | 1,178.8 | 1,137 | 344,515 |
| June 23, 2025 | 1,115 | 1,126.6 | 1,126.6 | 1,154 | 1,113.5 | 447,872 |
| June 20, 2025 | 1,119.7 | 1,113.3 | 1,113.3 | 1,153 | 1,099.7 | 295,768 |
| June 19, 2025 | 1,135 | 1,119.7 | 1,119.7 | 1,143 | 1,115.4 | 152,270 |
| June 18, 2025 | 1,149.4 | 1,140 | 1,140 | 1,154.5 | 1,126 | 185,821 |
| June 17, 2025 | 1,184.2 | 1,149.3 | 1,149.3 | 1,190.1 | 1,138.6 | 359,900 |
| June 16, 2025 | 1,181.4 | 1,195.1 | 1,195.1 | 1,200 | 1,169.3 | 136,345 |
| June 13, 2025 | 1,151 | 1,181.4 | 1,181.4 | 1,185.8 | 1,148.5 | 349,040 |
| June 12, 2025 | 1,219.9 | 1,190.8 | 1,190.8 | 1,219.9 | 1,179.5 | 217,809 |
| June 11, 2025 | 1,216.6 | 1,221.8 | 1,221.8 | 1,249 | 1,205 | 996,883 |
| June 10, 2025 | 1,206.8 | 1,196.6 | 1,196.6 | 1,210.6 | 1,191 | 145,258 |
| June 09, 2025 | 1,205.8 | 1,205.1 | 1,205.1 | 1,236.2 | 1,199.9 | 263,151 |
| June 06, 2025 | 1,182.8 | 1,199.8 | 1,199.8 | 1,250 | 1,181.1 | 976,740 |
| June 05, 2025 | 1,174.8 | 1,182.8 | 1,182.8 | 1,189.2 | 1,168.4 | 177,709 |
| June 04, 2025 | 1,164.1 | 1,170.3 | 1,170.3 | 1,180.7 | 1,152.7 | 187,257 |
| June 03, 2025 | 1,151.1 | 1,164.1 | 1,164.1 | 1,172 | 1,150 | 166,234 |
| June 02, 2025 | 1,140 | 1,157.7 | 1,157.7 | 1,165 | 1,105 | 427,901 |
| May 30, 2025 | 1,164 | 1,144.5 | 1,144.5 | 1,173.2 | 1,140.1 | 167,223 |
| May 29, 2025 | 1,185 | 1,168.6 | 1,168.6 | 1,185.7 | 1,161 | 215,369 |
| May 28, 2025 | 1,174.9 | 1,185.9 | 1,185.9 | 1,193.9 | 1,169 | 312,912 |
| May 27, 2025 | 1,149.4 | 1,173.8 | 1,173.8 | 1,253.6 | 1,147 | 5.85M |
| May 26, 2025 | 1,117.6 | 1,143.7 | 1,143.7 | 1,175 | 1,117.6 | 794,046 |