1,269.80
-13.1(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,285 | 1,269.8 | 1,269.8 | 1,305.8 | 1,261.9 | 53,323 |
| August 14, 2025 | 1,332.7 | 1,282.9 | 1,282.9 | 1,342.4 | 1,273.2 | 71,732 |
| August 13, 2025 | 1,340 | 1,333 | 1,333 | 1,340.1 | 1,324 | 61,092 |
| August 12, 2025 | 1,363.8 | 1,343.6 | 1,343.6 | 1,374 | 1,312.3 | 101,644 |
| August 11, 2025 | 1,352.3 | 1,367.3 | 1,367.3 | 1,377.9 | 1,321.4 | 48,783 |
| August 08, 2025 | 1,350 | 1,352.3 | 1,352.3 | 1,368 | 1,325 | 58,697 |
| August 07, 2025 | 1,377.5 | 1,344.3 | 1,344.3 | 1,377.5 | 1,311.2 | 73,286 |
| August 06, 2025 | 1,376 | 1,377.6 | 1,377.6 | 1,396.2 | 1,362 | 73,526 |
| August 05, 2025 | 1,387 | 1,382.6 | 1,382.6 | 1,399 | 1,361 | 40,399 |
| August 04, 2025 | 1,386 | 1,377 | 1,373.6 | 1,391.8 | 1,362.3 | 60,536 |
| August 01, 2025 | 1,437.5 | 1,374.3 | 1,374.3 | 1,439.5 | 1,366.9 | 83,339 |
| July 31, 2025 | 1,400 | 1,429.6 | 1,429.6 | 1,460 | 1,400 | 155,145 |
| July 30, 2025 | 1,426.2 | 1,424.5 | 1,424.5 | 1,442 | 1,399 | 105,065 |
| July 29, 2025 | 1,385.9 | 1,422.2 | 1,422.2 | 1,433.5 | 1,348.1 | 117,831 |
| July 28, 2025 | 1,391.4 | 1,385.9 | 1,385.9 | 1,414.9 | 1,366.1 | 97,838 |
| July 25, 2025 | 1,430.1 | 1,397.5 | 1,397.5 | 1,430.1 | 1,375 | 141,935 |
| July 24, 2025 | 1,443.9 | 1,430.3 | 1,430.3 | 1,502.3 | 1,420.5 | 447,149 |
| July 23, 2025 | 1,398 | 1,442.1 | 1,442.1 | 1,455.9 | 1,383.6 | 277,548 |
| July 22, 2025 | 1,379 | 1,398.4 | 1,398.4 | 1,427.4 | 1,357 | 281,850 |
| July 21, 2025 | 1,410.2 | 1,388.6 | 1,388.6 | 1,424.5 | 1,382 | 105,738 |
| July 18, 2025 | 1,413 | 1,408.2 | 1,408.2 | 1,414.6 | 1,385.1 | 101,928 |
| July 17, 2025 | 1,415 | 1,406.3 | 1,406.3 | 1,446.5 | 1,399 | 151,407 |
| July 16, 2025 | 1,410.5 | 1,410 | 1,410 | 1,431.3 | 1,397.6 | 174,596 |
| July 15, 2025 | 1,361 | 1,402.4 | 1,402.4 | 1,437 | 1,361 | 613,057 |
| July 14, 2025 | 1,355.3 | 1,365.1 | 1,365.1 | 1,375 | 1,343.9 | 109,447 |
| July 11, 2025 | 1,363.3 | 1,350.2 | 1,350.2 | 1,370 | 1,324.6 | 254,879 |
| July 10, 2025 | 1,406 | 1,356.8 | 1,356.8 | 1,417 | 1,350.5 | 150,768 |
| July 09, 2025 | 1,406 | 1,401.2 | 1,401.2 | 1,429.7 | 1,384.3 | 251,645 |
| July 08, 2025 | 1,370.1 | 1,406.1 | 1,406.1 | 1,430 | 1,361.8 | 362,198 |
| July 07, 2025 | 1,355.2 | 1,396.1 | 1,396.1 | 1,439.9 | 1,333 | 787,722 |
| July 04, 2025 | 1,429 | 1,355.2 | 1,355.2 | 1,450 | 1,341 | 2.23M |
| July 03, 2025 | 1,235 | 1,425.5 | 1,425.5 | 1,474.9 | 1,224.3 | 8.33M |
| July 02, 2025 | 1,218.3 | 1,237.9 | 1,237.9 | 1,246.1 | 1,202.1 | 76,950 |
| July 01, 2025 | 1,232.8 | 1,219.1 | 1,219.1 | 1,241.6 | 1,206 | 45,378 |
| June 30, 2025 | 1,185 | 1,232.8 | 1,232.8 | 1,253 | 1,185 | 302,225 |
| June 27, 2025 | 1,210 | 1,180.7 | 1,180.7 | 1,218.7 | 1,157.9 | 197,006 |
| June 26, 2025 | 1,207.5 | 1,202.3 | 1,202.3 | 1,216.1 | 1,194.2 | 43,623 |
| June 25, 2025 | 1,181 | 1,200.6 | 1,200.6 | 1,209 | 1,177 | 68,436 |
| June 24, 2025 | 1,186.3 | 1,181.6 | 1,181.6 | 1,194 | 1,151.1 | 103,024 |
| June 23, 2025 | 1,158 | 1,185.6 | 1,185.6 | 1,188.7 | 1,157.2 | 69,240 |
| June 20, 2025 | 1,168.2 | 1,175.5 | 1,175.5 | 1,196.3 | 1,157.1 | 310,577 |
| June 19, 2025 | 1,167 | 1,168.6 | 1,168.6 | 1,172 | 1,152.4 | 89,401 |
| June 18, 2025 | 1,155.8 | 1,166.9 | 1,166.9 | 1,177 | 1,151.9 | 87,396 |
| June 17, 2025 | 1,146 | 1,155.3 | 1,155.3 | 1,159 | 1,134.3 | 104,033 |
| June 16, 2025 | 1,140 | 1,142 | 1,142 | 1,146.7 | 1,089 | 73,780 |
| June 13, 2025 | 1,140 | 1,131.3 | 1,131.3 | 1,140 | 1,086.4 | 176,734 |
| June 12, 2025 | 1,108 | 1,125.1 | 1,125.1 | 1,127.9 | 1,091 | 152,299 |
| June 11, 2025 | 1,102.5 | 1,107.3 | 1,107.3 | 1,115.7 | 1,090.8 | 68,286 |
| June 10, 2025 | 1,078.9 | 1,094.6 | 1,094.6 | 1,099 | 1,074.6 | 48,318 |
| June 09, 2025 | 1,073 | 1,073.1 | 1,073.1 | 1,078 | 1,065 | 23,601 |
| June 06, 2025 | 1,053 | 1,065.2 | 1,065.2 | 1,087.9 | 1,047.2 | 68,486 |
| June 05, 2025 | 1,048.6 | 1,056.6 | 1,056.6 | 1,066.4 | 1,048.6 | 25,850 |
| June 04, 2025 | 1,079.9 | 1,048.6 | 1,048.6 | 1,079.9 | 1,045.5 | 54,588 |
| June 03, 2025 | 1,079.8 | 1,072 | 1,072 | 1,083 | 1,061.8 | 33,596 |
| June 02, 2025 | 1,083 | 1,075.9 | 1,075.9 | 1,088 | 1,054.4 | 38,220 |
| May 30, 2025 | 1,059 | 1,075.25 | 1,075.25 | 1,087.9 | 1,054.05 | 75,767 |
| May 29, 2025 | 1,042 | 1,061.9 | 1,061.9 | 1,069 | 1,042 | 93,064 |
| May 28, 2025 | 1,050 | 1,040.9 | 1,040.9 | 1,063 | 1,036 | 79,313 |
| May 27, 2025 | 1,053 | 1,055.15 | 1,055.15 | 1,064 | 1,031.5 | 97,950 |
| May 26, 2025 | 1,055 | 1,045.25 | 1,045.25 | 1,065 | 1,020.5 | 82,305 |