1,025.00
-89(-7.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,092 | 1,025 | 1,025 | 1,092 | 1,009.9 | 62,999 |
| August 14, 2025 | 1,129.8 | 1,114 | 1,114 | 1,135 | 1,077.3 | 7,693 |
| August 13, 2025 | 1,111 | 1,129.8 | 1,129.8 | 1,134.9 | 1,092.8 | 7,203 |
| August 12, 2025 | 1,098.2 | 1,101.6 | 1,101.6 | 1,121.9 | 1,092.5 | 4,557 |
| August 11, 2025 | 1,125 | 1,098.2 | 1,098.2 | 1,134.4 | 1,090.1 | 6,636 |
| August 08, 2025 | 1,114.6 | 1,113.5 | 1,113.5 | 1,144 | 1,110.1 | 5,458 |
| August 07, 2025 | 1,149.6 | 1,135 | 1,135 | 1,157 | 1,111 | 10,027 |
| August 06, 2025 | 1,179.5 | 1,149.6 | 1,149.6 | 1,179.5 | 1,131 | 9,462 |
| August 05, 2025 | 1,166.1 | 1,169.6 | 1,169.6 | 1,182.9 | 1,165 | 5,139 |
| August 04, 2025 | 1,150 | 1,175.7 | 1,175.7 | 1,179.9 | 1,149.9 | 6,787 |
| August 01, 2025 | 1,200 | 1,164.6 | 1,164.6 | 1,215.7 | 1,154.1 | 10,012 |
| July 31, 2025 | 1,202 | 1,202.7 | 1,202.7 | 1,230 | 1,202 | 8,116 |
| July 30, 2025 | 1,224.8 | 1,231.6 | 1,231.6 | 1,245 | 1,204.2 | 10,311 |
| July 29, 2025 | 1,224 | 1,224.8 | 1,224.8 | 1,230 | 1,197 | 9,507 |
| July 28, 2025 | 1,232 | 1,213.7 | 1,213.7 | 1,232 | 1,198 | 6,433 |
| July 25, 2025 | 1,238.6 | 1,221.3 | 1,221.3 | 1,245 | 1,215 | 13,587 |
| July 24, 2025 | 1,234 | 1,235.8 | 1,235.8 | 1,245 | 1,221.6 | 10,703 |
| July 23, 2025 | 1,226.3 | 1,234.2 | 1,234.2 | 1,239 | 1,204.9 | 9,731 |
| July 22, 2025 | 1,194 | 1,220.8 | 1,220.8 | 1,246.8 | 1,194 | 50,410 |
| July 21, 2025 | 1,219 | 1,196.4 | 1,196.4 | 1,219.5 | 1,184.8 | 14,177 |
| July 18, 2025 | 1,225 | 1,209.2 | 1,209.2 | 1,230 | 1,201.4 | 13,858 |
| July 17, 2025 | 1,225 | 1,220.3 | 1,220.3 | 1,243.3 | 1,220 | 8,971 |
| July 16, 2025 | 1,239.9 | 1,237.4 | 1,237.4 | 1,256.5 | 1,231.3 | 14,336 |
| July 15, 2025 | 1,235 | 1,244.3 | 1,244.3 | 1,255 | 1,231.3 | 19,087 |
| July 14, 2025 | 1,259.1 | 1,247.1 | 1,247.1 | 1,263.5 | 1,236 | 7,639 |
| July 11, 2025 | 1,253.6 | 1,252.8 | 1,252.8 | 1,273.9 | 1,245.4 | 8,578 |
| July 10, 2025 | 1,286 | 1,259.7 | 1,259.7 | 1,293 | 1,247.2 | 20,234 |
| July 09, 2025 | 1,275.1 | 1,274.6 | 1,274.6 | 1,295.4 | 1,260.1 | 17,310 |
| July 08, 2025 | 1,325.5 | 1,274.2 | 1,274.2 | 1,333.7 | 1,260 | 36,450 |
| July 07, 2025 | 1,315.2 | 1,312.2 | 1,312.2 | 1,333.8 | 1,301.4 | 14,686 |
| July 04, 2025 | 1,347.5 | 1,308.4 | 1,308.4 | 1,353.5 | 1,302.7 | 26,728 |
| July 03, 2025 | 1,346.5 | 1,332.4 | 1,332.4 | 1,357.8 | 1,297 | 43,736 |
| July 02, 2025 | 1,336.3 | 1,333 | 1,333 | 1,368.3 | 1,314 | 30,992 |
| July 01, 2025 | 1,296 | 1,330.1 | 1,330.1 | 1,370.9 | 1,285 | 98,617 |
| June 30, 2025 | 1,287.6 | 1,282.1 | 1,282.1 | 1,297 | 1,271.2 | 12,231 |
| June 27, 2025 | 1,298 | 1,285 | 1,285 | 1,298 | 1,279.3 | 10,267 |
| June 26, 2025 | 1,310 | 1,288.8 | 1,288.8 | 1,310 | 1,278.1 | 15,921 |
| June 25, 2025 | 1,279.9 | 1,298.3 | 1,298.3 | 1,330 | 1,279.9 | 61,266 |
| June 24, 2025 | 1,266 | 1,269.4 | 1,269.4 | 1,286.8 | 1,255.8 | 19,396 |
| June 23, 2025 | 1,243 | 1,256.6 | 1,256.6 | 1,268.9 | 1,235.4 | 25,479 |
| June 20, 2025 | 1,250 | 1,241.5 | 1,241.5 | 1,263.9 | 1,233 | 22,352 |
| June 19, 2025 | 1,285 | 1,254.7 | 1,254.7 | 1,293.4 | 1,241 | 26,940 |
| June 18, 2025 | 1,280.2 | 1,292.4 | 1,292.4 | 1,310 | 1,280.2 | 32,658 |
| June 17, 2025 | 1,290 | 1,291.1 | 1,291.1 | 1,310.5 | 1,258.4 | 49,076 |
| June 16, 2025 | 1,235 | 1,280.3 | 1,280.3 | 1,322 | 1,235 | 234,166 |
| June 13, 2025 | 1,225 | 1,244.6 | 1,244.6 | 1,259 | 1,203.3 | 77,875 |
| June 12, 2025 | 1,113.5 | 1,248.4 | 1,248.4 | 1,290 | 1,105.6 | 848,818 |
| June 11, 2025 | 1,079.1 | 1,102.2 | 1,102.2 | 1,115 | 1,073.6 | 38,193 |
| June 10, 2025 | 1,090.1 | 1,079.2 | 1,079.2 | 1,091 | 1,070.2 | 14,751 |
| June 09, 2025 | 1,030.2 | 1,078.1 | 1,078.1 | 1,084.8 | 1,030.2 | 21,159 |
| June 06, 2025 | 1,042.5 | 1,027.5 | 1,027.5 | 1,047.7 | 1,022 | 12,205 |
| June 05, 2025 | 1,045.6 | 1,042.5 | 1,042.5 | 1,059 | 1,032.4 | 8,127 |
| June 04, 2025 | 1,038.2 | 1,040.4 | 1,040.4 | 1,055.4 | 1,027.1 | 9,519 |
| June 03, 2025 | 1,055 | 1,033 | 1,033 | 1,069.5 | 1,030 | 11,852 |
| June 02, 2025 | 1,059 | 1,063.3 | 1,063.3 | 1,070 | 1,045.2 | 13,194 |
| May 30, 2025 | 1,020.8 | 1,057.7 | 1,057.7 | 1,083.5 | 1,020.8 | 32,180 |
| May 29, 2025 | 1,055 | 1,027.95 | 1,027.95 | 1,055 | 1,024.3 | 10,204 |
| May 28, 2025 | 1,034.75 | 1,050.15 | 1,050.15 | 1,060.8 | 1,025.1 | 16,142 |
| May 27, 2025 | 1,032.6 | 1,044.75 | 1,044.75 | 1,066.05 | 1,032.6 | 24,326 |
| May 26, 2025 | 1,030 | 1,042.85 | 1,042.85 | 1,054.8 | 1,022.7 | 43,228 |