1,040.70
-6.9(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,075 | 1,040.7 | 1,040.7 | 1,075 | 1,025.1 | 68,953 |
| August 14, 2025 | 1,066.5 | 1,047.6 | 1,047.6 | 1,067.7 | 1,037 | 52,880 |
| August 13, 2025 | 1,090.4 | 1,069.6 | 1,069.6 | 1,090.4 | 1,045.6 | 103,553 |
| August 12, 2025 | 1,055.2 | 1,060.5 | 1,060.5 | 1,099.9 | 1,041.5 | 149,257 |
| August 11, 2025 | 1,050 | 1,052.7 | 1,052.7 | 1,060.4 | 1,024.3 | 53,488 |
| August 08, 2025 | 1,070 | 1,048.1 | 1,048.1 | 1,073.9 | 1,043 | 44,759 |
| August 07, 2025 | 1,043 | 1,056.7 | 1,056.7 | 1,067.4 | 1,026.1 | 81,485 |
| August 06, 2025 | 1,054.9 | 1,043.5 | 1,043.5 | 1,061.9 | 1,027 | 92,839 |
| August 05, 2025 | 1,030 | 1,050.6 | 1,050.6 | 1,063 | 1,030 | 71,571 |
| August 04, 2025 | 1,012.3 | 1,038.4 | 1,038.4 | 1,050 | 1,002.9 | 67,535 |
| August 01, 2025 | 1,064 | 1,012.5 | 1,012.5 | 1,068 | 1,008 | 60,211 |
| July 31, 2025 | 1,043.05 | 1,055.85 | 1,055.85 | 1,079.4 | 1,022.95 | 139,538 |
| July 30, 2025 | 1,040.15 | 1,043.05 | 1,043.05 | 1,067 | 1,035 | 70,757 |
| July 29, 2025 | 1,055 | 1,037.55 | 1,037.55 | 1,055 | 1,011.1 | 48,286 |
| July 28, 2025 | 1,056 | 1,026.45 | 1,026.45 | 1,072.7 | 1,021 | 65,940 |
| July 25, 2025 | 1,074 | 1,056.85 | 1,056.85 | 1,094 | 1,040.3 | 140,029 |
| July 24, 2025 | 1,056 | 1,047.4 | 1,047.4 | 1,075 | 1,039.75 | 71,344 |
| July 23, 2025 | 1,078.5 | 1,064.9 | 1,064.9 | 1,078.5 | 1,038.3 | 87,586 |
| July 22, 2025 | 1,070.5 | 1,067.65 | 1,067.65 | 1,090.8 | 1,053.05 | 121,489 |
| July 21, 2025 | 1,051 | 1,062.05 | 1,062.05 | 1,084.9 | 1,051 | 83,854 |
| July 18, 2025 | 1,065 | 1,093 | 1,093 | 1,109.3 | 1,051.1 | 285,230 |
| July 17, 2025 | 1,023.4 | 1,063.95 | 1,063.95 | 1,095 | 1,023.4 | 861,942 |
| July 16, 2025 | 905 | 1,075 | 1,075 | 1,075 | 901.35 | 1.2M |
| July 15, 2025 | 856.95 | 895.85 | 895.85 | 905 | 856.95 | 87,832 |
| July 14, 2025 | 876.3 | 856.85 | 856.85 | 887.95 | 853.05 | 39,969 |
| July 11, 2025 | 875 | 876.7 | 876.7 | 891.45 | 874.3 | 26,536 |
| July 10, 2025 | 882 | 877.75 | 877.75 | 898.15 | 875.55 | 17,987 |
| July 09, 2025 | 872.6 | 885.6 | 885.6 | 898.5 | 862.2 | 40,639 |
| July 08, 2025 | 880 | 872.7 | 872.7 | 888.95 | 862.85 | 48,234 |
| July 07, 2025 | 901.05 | 881.05 | 881.05 | 920.45 | 877.6 | 70,213 |
| July 04, 2025 | 911.85 | 907.95 | 907.95 | 919.35 | 903 | 59,949 |
| July 03, 2025 | 910 | 908.5 | 908.5 | 933.4 | 905.7 | 63,530 |
| July 02, 2025 | 923.6 | 909.4 | 909.4 | 926.95 | 900.05 | 96,291 |
| July 01, 2025 | 910 | 923.6 | 923.6 | 948 | 902 | 105,034 |
| June 30, 2025 | 913.15 | 917.15 | 917.15 | 929.75 | 891.25 | 34,773 |
| June 27, 2025 | 890 | 923.65 | 923.65 | 932.95 | 883.7 | 183,266 |
| June 26, 2025 | 895.9 | 898.85 | 898.85 | 937.3 | 887.55 | 203,875 |
| June 25, 2025 | 823.95 | 894.1 | 894.1 | 899.5 | 817.1 | 331,368 |
| June 24, 2025 | 797.75 | 818.25 | 818.25 | 823.95 | 794.5 | 105,646 |
| June 23, 2025 | 735 | 798.35 | 798.35 | 804.7 | 735 | 324,607 |
| June 20, 2025 | 738.75 | 736.35 | 736.35 | 767.05 | 730 | 103,728 |
| June 19, 2025 | 728.95 | 740.45 | 740.45 | 795.8 | 728.8 | 87,703 |
| June 18, 2025 | 723.65 | 734.05 | 734.05 | 737 | 718.85 | 4,474 |
| June 17, 2025 | 730.1 | 726.3 | 726.3 | 736.3 | 725 | 9,875 |
| June 16, 2025 | 735 | 731.25 | 731.25 | 740.6 | 718 | 9,915 |
| June 13, 2025 | 733.7 | 736.9 | 736.9 | 743.35 | 719.9 | 9,392 |
| June 12, 2025 | 733.85 | 732 | 732 | 737.55 | 728 | 12,783 |
| June 11, 2025 | 723 | 733.85 | 733.85 | 740.4 | 723 | 15,002 |
| June 10, 2025 | 738.3 | 726.5 | 726.5 | 739.3 | 715.3 | 34,857 |
| June 09, 2025 | 726.35 | 733.7 | 733.7 | 741.65 | 720.05 | 17,664 |
| June 06, 2025 | 717.75 | 722 | 722 | 729.95 | 717.15 | 7,575 |
| June 05, 2025 | 718.2 | 714.2 | 714.2 | 720 | 705.45 | 10,581 |
| June 04, 2025 | 722 | 713.85 | 713.85 | 723.3 | 710 | 8,231 |
| June 03, 2025 | 716.05 | 718.5 | 718.5 | 724.55 | 715.4 | 30,467 |
| June 02, 2025 | 729.55 | 719.05 | 719.05 | 729.55 | 709.9 | 29,699 |
| May 30, 2025 | 754.4 | 729.55 | 729.55 | 758.7 | 725.6 | 40,445 |
| May 29, 2025 | 765.1 | 754.4 | 754.4 | 768.55 | 751.25 | 33,052 |
| May 28, 2025 | 760.05 | 768.55 | 768.55 | 771.5 | 760.05 | 100,408 |
| May 27, 2025 | 750.2 | 762.05 | 762.05 | 825 | 743.8 | 135,025 |
| May 26, 2025 | 780 | 754.65 | 754.65 | 788.25 | 748.5 | 34,468 |