1,262.80
-1.8(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,271.4 | 1,262.8 | 1,262.8 | 1,279.3 | 1,260 | 11,450 |
| August 14, 2025 | 1,233.8 | 1,264.6 | 1,264.6 | 1,272 | 1,232.1 | 36,090 |
| August 13, 2025 | 1,243.2 | 1,237 | 1,237 | 1,258.9 | 1,230 | 13,825 |
| August 12, 2025 | 1,226.2 | 1,237.4 | 1,237.4 | 1,250 | 1,226.2 | 7,877 |
| August 11, 2025 | 1,210.8 | 1,244.8 | 1,244.8 | 1,250 | 1,207.1 | 27,128 |
| August 08, 2025 | 1,220.2 | 1,215.2 | 1,215.2 | 1,237.4 | 1,200.5 | 15,620 |
| August 07, 2025 | 1,230 | 1,223.6 | 1,223.6 | 1,233.4 | 1,202.2 | 14,082 |
| August 06, 2025 | 1,252.4 | 1,236.9 | 1,236.9 | 1,255.5 | 1,233.6 | 11,981 |
| August 05, 2025 | 1,231.1 | 1,250.4 | 1,250.4 | 1,255.3 | 1,214.1 | 21,691 |
| August 04, 2025 | 1,235 | 1,231.1 | 1,231.1 | 1,267 | 1,220.9 | 47,668 |
| August 01, 2025 | 1,219 | 1,215 | 1,215 | 1,238.9 | 1,208 | 11,962 |
| July 31, 2025 | 1,231.3 | 1,218.2 | 1,218.2 | 1,246.8 | 1,210.3 | 10,143 |
| July 30, 2025 | 1,238 | 1,245.2 | 1,245.2 | 1,257 | 1,236.6 | 6,531 |
| July 29, 2025 | 1,226.1 | 1,247.5 | 1,247.5 | 1,279 | 1,210.6 | 16,062 |
| July 28, 2025 | 1,245.6 | 1,227.5 | 1,227.5 | 1,247 | 1,215.2 | 16,166 |
| July 25, 2025 | 1,300 | 1,241.6 | 1,241.6 | 1,310.3 | 1,220.6 | 63,840 |
| July 24, 2025 | 1,265.5 | 1,278.7 | 1,278.7 | 1,314.8 | 1,255 | 143,130 |
| July 23, 2025 | 1,269.3 | 1,262.3 | 1,262.3 | 1,275.3 | 1,255 | 7,652 |
| July 22, 2025 | 1,272.8 | 1,268.9 | 1,268.9 | 1,275.8 | 1,256.4 | 16,115 |
| July 21, 2025 | 1,280 | 1,269.6 | 1,269.6 | 1,280 | 1,260.7 | 8,556 |
| July 18, 2025 | 1,275 | 1,277.1 | 1,277.1 | 1,285.9 | 1,263.6 | 11,336 |
| July 17, 2025 | 1,282.3 | 1,280.1 | 1,280.1 | 1,290 | 1,226.3 | 14,836 |
| July 16, 2025 | 1,286 | 1,276.3 | 1,276.3 | 1,286.3 | 1,263.5 | 16,340 |
| July 15, 2025 | 1,270 | 1,285.8 | 1,285.8 | 1,293.9 | 1,261.8 | 30,613 |
| July 14, 2025 | 1,259.1 | 1,271.4 | 1,271.4 | 1,275 | 1,247.7 | 14,439 |
| July 11, 2025 | 1,260.2 | 1,259.1 | 1,259.1 | 1,271.5 | 1,250.9 | 15,204 |
| July 10, 2025 | 1,278.3 | 1,265.5 | 1,265.5 | 1,287.1 | 1,261.2 | 15,707 |
| July 09, 2025 | 1,253.6 | 1,277.9 | 1,277.9 | 1,289 | 1,243.9 | 61,645 |
| July 08, 2025 | 1,285.1 | 1,248.9 | 1,248.9 | 1,315 | 1,241.1 | 76,716 |
| July 07, 2025 | 1,295 | 1,287.2 | 1,287.2 | 1,297.1 | 1,285 | 11,227 |
| July 04, 2025 | 1,290.5 | 1,299.2 | 1,299.2 | 1,303.9 | 1,286.1 | 12,438 |
| July 03, 2025 | 1,304.7 | 1,296.2 | 1,296.2 | 1,307.3 | 1,288 | 15,139 |
| July 02, 2025 | 1,320 | 1,302.6 | 1,302.6 | 1,320 | 1,285 | 23,270 |
| July 01, 2025 | 1,315 | 1,322.1 | 1,322.1 | 1,335 | 1,286.2 | 27,134 |
| June 30, 2025 | 1,345 | 1,318.5 | 1,318.5 | 1,348.8 | 1,307.2 | 36,579 |
| June 27, 2025 | 1,275.5 | 1,336.8 | 1,336.8 | 1,413 | 1,265.1 | 355,898 |
| June 26, 2025 | 1,294.3 | 1,271.2 | 1,271.2 | 1,297.8 | 1,266.8 | 11,686 |
| June 25, 2025 | 1,258 | 1,287.6 | 1,287.6 | 1,300 | 1,248.2 | 24,481 |
| June 24, 2025 | 1,255 | 1,245.1 | 1,245.1 | 1,275.9 | 1,239.4 | 20,761 |
| June 23, 2025 | 1,245 | 1,237.3 | 1,237.3 | 1,247.4 | 1,228.3 | 18,154 |
| June 20, 2025 | 1,251 | 1,251 | 1,251 | 1,273.9 | 1,244.6 | 34,580 |
| June 19, 2025 | 1,291.4 | 1,256.4 | 1,256.4 | 1,294.5 | 1,251 | 21,573 |
| June 18, 2025 | 1,299.2 | 1,289.6 | 1,289.6 | 1,309.8 | 1,283.3 | 22,762 |
| June 17, 2025 | 1,330.9 | 1,298.2 | 1,298.2 | 1,336.2 | 1,294 | 25,512 |
| June 16, 2025 | 1,325.1 | 1,328.3 | 1,328.3 | 1,335 | 1,301 | 22,871 |
| June 13, 2025 | 1,335 | 1,331.4 | 1,331.4 | 1,353.7 | 1,305.1 | 34,508 |
| June 12, 2025 | 1,401.3 | 1,348.1 | 1,348.1 | 1,401.9 | 1,338.2 | 44,987 |
| June 11, 2025 | 1,400.1 | 1,392.1 | 1,392.1 | 1,427.6 | 1,373.8 | 105,854 |
| June 10, 2025 | 1,420.7 | 1,406.2 | 1,406.2 | 1,444.4 | 1,400 | 151,630 |
| June 09, 2025 | 1,299.9 | 1,394.5 | 1,394.5 | 1,407.8 | 1,290 | 445,846 |
| June 06, 2025 | 1,290.9 | 1,282.2 | 1,282.2 | 1,294.9 | 1,273 | 20,663 |
| June 05, 2025 | 1,277.9 | 1,285.6 | 1,285.6 | 1,302.3 | 1,275.9 | 21,668 |
| June 04, 2025 | 1,271.5 | 1,278.1 | 1,278.1 | 1,285 | 1,261.6 | 17,722 |
| June 03, 2025 | 1,311 | 1,269.5 | 1,269.5 | 1,326.6 | 1,259.2 | 37,509 |
| June 02, 2025 | 1,284.3 | 1,307.3 | 1,307.3 | 1,316.4 | 1,278 | 29,379 |
| May 30, 2025 | 1,282 | 1,279.8 | 1,279.8 | 1,308.7 | 1,270 | 30,937 |
| May 29, 2025 | 1,314 | 1,293.8 | 1,293.8 | 1,331.8 | 1,287.1 | 16,197 |
| May 28, 2025 | 1,290.5 | 1,306.3 | 1,306.3 | 1,312 | 1,287.5 | 25,639 |
| May 27, 2025 | 1,297.3 | 1,292 | 1,292 | 1,318 | 1,276.1 | 20,007 |
| May 26, 2025 | 1,283 | 1,285.7 | 1,285.7 | 1,297.9 | 1,273.9 | 19,323 |