1,172.50
-38.7(-3.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,216 | 1,172.5 | 1,172.5 | 1,222 | 1,170 | 29,175 |
| August 14, 2025 | 1,240 | 1,211.2 | 1,211.2 | 1,240 | 1,205 | 11,991 |
| August 13, 2025 | 1,260 | 1,246.1 | 1,232.35 | 1,264.8 | 1,232.1 | 14,349 |
| August 12, 2025 | 1,229.9 | 1,245.3 | 1,231.56 | 1,260 | 1,223.1 | 12,943 |
| August 11, 2025 | 1,234 | 1,220.1 | 1,206.64 | 1,260.9 | 1,185 | 56,472 |
| August 08, 2025 | 1,258.9 | 1,170.5 | 1,157.58 | 1,269.9 | 1,151.4 | 33,548 |
| August 07, 2025 | 1,274.2 | 1,265.2 | 1,251.24 | 1,295.6 | 1,243.3 | 16,500 |
| August 06, 2025 | 1,286.1 | 1,281.7 | 1,281.7 | 1,334 | 1,273.4 | 11,879 |
| August 05, 2025 | 1,330 | 1,293.7 | 1,293.7 | 1,349.6 | 1,282.2 | 16,857 |
| August 04, 2025 | 1,353.5 | 1,334.2 | 1,334.2 | 1,361 | 1,329 | 23,872 |
| August 01, 2025 | 1,369.8 | 1,340.1 | 1,340.1 | 1,375.8 | 1,321.2 | 37,205 |
| July 31, 2025 | 1,358 | 1,356.2 | 1,356.2 | 1,388.7 | 1,351 | 30,620 |
| July 30, 2025 | 1,415 | 1,392 | 1,392 | 1,440 | 1,375.1 | 46,783 |
| July 29, 2025 | 1,363 | 1,408 | 1,408 | 1,414 | 1,355.7 | 27,936 |
| July 28, 2025 | 1,345.1 | 1,359.4 | 1,359.4 | 1,387 | 1,337.1 | 17,430 |
| July 25, 2025 | 1,385 | 1,356.2 | 1,356.2 | 1,385 | 1,342.2 | 12,142 |
| July 24, 2025 | 1,383.2 | 1,375.3 | 1,375.3 | 1,385.3 | 1,352.2 | 8,250 |
| July 23, 2025 | 1,362.1 | 1,380.4 | 1,380.4 | 1,385.8 | 1,362.1 | 10,675 |
| July 22, 2025 | 1,375 | 1,370.7 | 1,370.7 | 1,389.5 | 1,362.2 | 12,593 |
| July 21, 2025 | 1,386.9 | 1,372.9 | 1,372.9 | 1,390.9 | 1,368.4 | 8,136 |
| July 18, 2025 | 1,385 | 1,386.9 | 1,386.9 | 1,405.9 | 1,360.7 | 18,631 |
| July 17, 2025 | 1,353.9 | 1,389.2 | 1,389.2 | 1,399 | 1,353.8 | 32,685 |
| July 16, 2025 | 1,343 | 1,350.4 | 1,350.4 | 1,359.9 | 1,342 | 4,022 |
| July 15, 2025 | 1,336.6 | 1,342.4 | 1,342.4 | 1,390 | 1,325.7 | 34,207 |
| July 14, 2025 | 1,343 | 1,346.6 | 1,346.6 | 1,365 | 1,330.6 | 13,249 |
| July 11, 2025 | 1,334 | 1,354.9 | 1,354.9 | 1,377.9 | 1,325.5 | 24,043 |
| July 10, 2025 | 1,301 | 1,334.9 | 1,334.9 | 1,340 | 1,295.1 | 12,941 |
| July 09, 2025 | 1,317.1 | 1,305.6 | 1,305.6 | 1,317.4 | 1,301.1 | 6,877 |
| July 08, 2025 | 1,327 | 1,319 | 1,319 | 1,340.7 | 1,305.1 | 14,818 |
| July 07, 2025 | 1,324 | 1,317.8 | 1,317.8 | 1,332.9 | 1,301.3 | 19,223 |
| July 04, 2025 | 1,274 | 1,315.3 | 1,315.3 | 1,346 | 1,271 | 39,082 |
| July 03, 2025 | 1,279.1 | 1,286.8 | 1,286.8 | 1,291.3 | 1,251.5 | 11,644 |
| July 02, 2025 | 1,293.9 | 1,264.4 | 1,264.4 | 1,295 | 1,251.4 | 10,451 |
| July 01, 2025 | 1,267.2 | 1,281.1 | 1,281.1 | 1,287.5 | 1,246.2 | 18,305 |
| June 30, 2025 | 1,235.9 | 1,256.2 | 1,256.2 | 1,271.9 | 1,235.9 | 7,785 |
| June 27, 2025 | 1,245.4 | 1,254.7 | 1,254.7 | 1,269 | 1,242.8 | 11,815 |
| June 26, 2025 | 1,248.1 | 1,246.5 | 1,246.5 | 1,270 | 1,236 | 9,611 |
| June 25, 2025 | 1,252.9 | 1,244.1 | 1,244.1 | 1,252.9 | 1,240.1 | 5,817 |
| June 24, 2025 | 1,222 | 1,240.5 | 1,240.5 | 1,256.1 | 1,222 | 8,952 |
| June 23, 2025 | 1,210 | 1,236.1 | 1,236.1 | 1,240 | 1,204.2 | 11,270 |
| June 20, 2025 | 1,210 | 1,226.5 | 1,226.5 | 1,244.4 | 1,205.1 | 15,735 |
| June 19, 2025 | 1,255 | 1,213 | 1,213 | 1,255 | 1,175.1 | 44,403 |
| June 18, 2025 | 1,265 | 1,248.9 | 1,248.9 | 1,273.5 | 1,240 | 12,793 |
| June 17, 2025 | 1,230 | 1,269.7 | 1,269.7 | 1,311.9 | 1,230 | 63,886 |
| June 16, 2025 | 1,200.6 | 1,228 | 1,228 | 1,242.3 | 1,182 | 29,145 |
| June 13, 2025 | 1,201 | 1,202.4 | 1,202.4 | 1,239 | 1,161.1 | 38,058 |
| June 12, 2025 | 1,221.2 | 1,201 | 1,201 | 1,227.7 | 1,191.2 | 10,068 |
| June 11, 2025 | 1,242 | 1,217.1 | 1,217.1 | 1,242 | 1,206.3 | 13,442 |
| June 10, 2025 | 1,215 | 1,224.4 | 1,224.4 | 1,262 | 1,205.4 | 41,693 |
| June 09, 2025 | 1,211.4 | 1,199.9 | 1,199.9 | 1,222 | 1,194 | 8,681 |
| June 06, 2025 | 1,192.1 | 1,211.4 | 1,211.4 | 1,215 | 1,189.3 | 8,549 |
| June 05, 2025 | 1,209.1 | 1,192.1 | 1,192.1 | 1,219 | 1,189.4 | 13,269 |
| June 04, 2025 | 1,220 | 1,203.6 | 1,203.6 | 1,230.4 | 1,199.9 | 17,672 |
| June 03, 2025 | 1,229.6 | 1,220.7 | 1,220.7 | 1,244 | 1,205.8 | 29,449 |
| June 02, 2025 | 1,175.3 | 1,218.8 | 1,218.8 | 1,224.8 | 1,161.9 | 40,958 |
| May 30, 2025 | 1,154 | 1,160.7 | 1,160.7 | 1,185 | 1,134 | 21,613 |
| May 29, 2025 | 1,117.6 | 1,143.2 | 1,143.2 | 1,165 | 1,113.3 | 22,840 |
| May 28, 2025 | 1,112.6 | 1,117.6 | 1,117.6 | 1,179.9 | 1,110.5 | 39,712 |
| May 27, 2025 | 1,126 | 1,103.8 | 1,103.8 | 1,135 | 1,098 | 22,627 |
| May 26, 2025 | 1,107 | 1,120.4 | 1,120.4 | 1,142.6 | 1,107 | 28,250 |