1,326.10
-13.2(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,339.3 | 1,326.1 | 1,326.1 | 1,359.2 | 1,321 | 49,857 |
| August 14, 2025 | 1,397.9 | 1,339.3 | 1,339.3 | 1,397.9 | 1,313 | 200,561 |
| August 13, 2025 | 1,421.4 | 1,411 | 1,411 | 1,440.7 | 1,404 | 20,196 |
| August 12, 2025 | 1,459.7 | 1,427.6 | 1,427.6 | 1,479.9 | 1,416.7 | 21,274 |
| August 11, 2025 | 1,405.2 | 1,468 | 1,468 | 1,489 | 1,395.8 | 82,214 |
| August 08, 2025 | 1,394.9 | 1,412.2 | 1,412.2 | 1,434 | 1,373.4 | 24,700 |
| August 07, 2025 | 1,422 | 1,391.3 | 1,391.3 | 1,434 | 1,385.1 | 70,141 |
| August 06, 2025 | 1,461.3 | 1,439 | 1,439 | 1,461.3 | 1,416.9 | 119,684 |
| August 05, 2025 | 1,462.9 | 1,454 | 1,454 | 1,470.2 | 1,451 | 20,504 |
| August 04, 2025 | 1,482.9 | 1,462.8 | 1,462.8 | 1,484.9 | 1,440.1 | 78,116 |
| August 01, 2025 | 1,485 | 1,483.8 | 1,483.8 | 1,498.9 | 1,472.1 | 62,048 |
| July 31, 2025 | 1,468.8 | 1,484.9 | 1,484.9 | 1,489.9 | 1,460 | 47,275 |
| July 30, 2025 | 1,459.1 | 1,490.7 | 1,490.7 | 1,495.7 | 1,451 | 74,600 |
| July 29, 2025 | 1,489.1 | 1,485.2 | 1,485.2 | 1,492.9 | 1,466.3 | 28,076 |
| July 28, 2025 | 1,462 | 1,481.7 | 1,481.7 | 1,499.4 | 1,453 | 80,073 |
| July 25, 2025 | 1,498.4 | 1,470.1 | 1,470.1 | 1,503 | 1,462.2 | 51,402 |
| July 24, 2025 | 1,474.9 | 1,489.8 | 1,489.8 | 1,495 | 1,462.2 | 48,998 |
| July 23, 2025 | 1,500.1 | 1,474.5 | 1,474.5 | 1,505 | 1,460 | 163,191 |
| July 22, 2025 | 1,519.1 | 1,524.5 | 1,524.5 | 1,534.9 | 1,509.4 | 42,106 |
| July 21, 2025 | 1,519.3 | 1,511.5 | 1,511.5 | 1,522.9 | 1,498 | 29,321 |
| July 18, 2025 | 1,571.1 | 1,511.7 | 1,511.7 | 1,571.2 | 1,507.2 | 47,018 |
| July 17, 2025 | 1,558 | 1,563.3 | 1,563.3 | 1,573.7 | 1,541.6 | 85,895 |
| July 16, 2025 | 1,536 | 1,549.5 | 1,549.5 | 1,581 | 1,526.9 | 158,071 |
| July 15, 2025 | 1,490 | 1,524 | 1,524 | 1,540 | 1,485.1 | 44,606 |
| July 14, 2025 | 1,499.9 | 1,492.1 | 1,492.1 | 1,506.3 | 1,471 | 50,814 |
| July 11, 2025 | 1,505.3 | 1,492.4 | 1,492.4 | 1,526 | 1,487.3 | 40,654 |
| July 10, 2025 | 1,518.6 | 1,505.3 | 1,505.3 | 1,526.2 | 1,483.6 | 40,352 |
| July 09, 2025 | 1,534.9 | 1,518.6 | 1,518.6 | 1,535.7 | 1,506 | 33,310 |
| July 08, 2025 | 1,513.5 | 1,528 | 1,528 | 1,540.9 | 1,510.8 | 29,240 |
| July 07, 2025 | 1,550 | 1,505.9 | 1,505.9 | 1,567.5 | 1,500 | 34,866 |
| July 04, 2025 | 1,531.8 | 1,537.8 | 1,537.8 | 1,575 | 1,527 | 67,937 |
| July 03, 2025 | 1,475 | 1,524.1 | 1,524.1 | 1,549 | 1,461 | 124,862 |
| July 02, 2025 | 1,481 | 1,478.1 | 1,478.1 | 1,491 | 1,466 | 26,168 |
| July 01, 2025 | 1,501.6 | 1,480.3 | 1,480.3 | 1,510 | 1,466.5 | 65,619 |
| June 30, 2025 | 1,472 | 1,494.9 | 1,494.9 | 1,528.2 | 1,460.8 | 182,453 |
| June 27, 2025 | 1,488.4 | 1,472 | 1,472 | 1,494.7 | 1,466 | 50,837 |
| June 26, 2025 | 1,485 | 1,481.2 | 1,481.2 | 1,486.1 | 1,463.2 | 46,048 |
| June 25, 2025 | 1,489 | 1,471.1 | 1,471.1 | 1,500 | 1,461.1 | 74,325 |
| June 24, 2025 | 1,469.9 | 1,453.5 | 1,453.5 | 1,485.2 | 1,451 | 31,194 |
| June 23, 2025 | 1,473 | 1,463 | 1,463 | 1,485.1 | 1,456 | 46,760 |
| June 20, 2025 | 1,486 | 1,474.1 | 1,474.1 | 1,502.1 | 1,469.8 | 27,685 |
| June 19, 2025 | 1,490.2 | 1,485.2 | 1,485.2 | 1,513.4 | 1,478 | 169,263 |
| June 18, 2025 | 1,514 | 1,490.2 | 1,490.2 | 1,518.5 | 1,486 | 34,199 |
| June 17, 2025 | 1,511 | 1,503.6 | 1,503.6 | 1,541.8 | 1,501 | 39,689 |
| June 16, 2025 | 1,556.3 | 1,509.6 | 1,509.6 | 1,570.8 | 1,501.1 | 55,743 |
| June 13, 2025 | 1,468.9 | 1,560.3 | 1,560.3 | 1,588 | 1,447.5 | 194,427 |
| June 12, 2025 | 1,520 | 1,484.8 | 1,484.8 | 1,529.8 | 1,472.2 | 38,988 |
| June 11, 2025 | 1,494 | 1,510.8 | 1,510.8 | 1,522 | 1,468.1 | 62,722 |
| June 10, 2025 | 1,505 | 1,485.3 | 1,485.3 | 1,514 | 1,480.1 | 45,813 |
| June 09, 2025 | 1,476.9 | 1,492.5 | 1,492.5 | 1,502 | 1,471 | 41,869 |
| June 06, 2025 | 1,471 | 1,476.6 | 1,476.6 | 1,506.5 | 1,471 | 32,024 |
| June 05, 2025 | 1,496 | 1,477 | 1,477 | 1,510.4 | 1,470 | 54,385 |
| June 04, 2025 | 1,519 | 1,489.3 | 1,489.3 | 1,535 | 1,482 | 43,612 |
| June 03, 2025 | 1,494 | 1,518.5 | 1,518.5 | 1,547 | 1,494 | 52,561 |
| June 02, 2025 | 1,526.3 | 1,486.5 | 1,486.5 | 1,538 | 1,473 | 88,513 |
| May 30, 2025 | 1,579 | 1,534.3 | 1,534.3 | 1,587.9 | 1,530 | 56,616 |
| May 29, 2025 | 1,577.4 | 1,578.2 | 1,578.2 | 1,591.8 | 1,549.9 | 69,977 |
| May 28, 2025 | 1,578.2 | 1,582.9 | 1,582.9 | 1,649 | 1,570.4 | 77,549 |
| May 27, 2025 | 1,643.5 | 1,578.2 | 1,578.2 | 1,718 | 1,560.1 | 186,644 |
| May 26, 2025 | 1,524.9 | 1,643.5 | 1,643.5 | 1,649.8 | 1,491.4 | 243,840 |