1,185.50
+24.7(+2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,163.9 | 1,185.5 | 1,185.5 | 1,191.5 | 1,160 | 66,415 |
| August 14, 2025 | 1,191 | 1,160.8 | 1,160.8 | 1,195 | 1,143.6 | 149,755 |
| August 13, 2025 | 1,167.8 | 1,174.9 | 1,174.9 | 1,191.7 | 1,166 | 97,610 |
| August 12, 2025 | 1,174.6 | 1,160.2 | 1,160.2 | 1,180 | 1,156 | 80,858 |
| August 11, 2025 | 1,172 | 1,173.4 | 1,173.4 | 1,179.5 | 1,167.3 | 27,181 |
| August 08, 2025 | 1,169.5 | 1,171.6 | 1,171.6 | 1,180.8 | 1,160.4 | 25,527 |
| August 07, 2025 | 1,159 | 1,162 | 1,162 | 1,176.7 | 1,150 | 36,118 |
| August 06, 2025 | 1,172.9 | 1,159.6 | 1,159.6 | 1,180.8 | 1,151 | 62,258 |
| August 05, 2025 | 1,187.4 | 1,172.9 | 1,172.9 | 1,188.6 | 1,165.2 | 38,063 |
| August 04, 2025 | 1,176 | 1,187.4 | 1,187.4 | 1,191.9 | 1,172.8 | 35,483 |
| August 01, 2025 | 1,207.6 | 1,171.7 | 1,171.7 | 1,212.4 | 1,168 | 44,672 |
| July 31, 2025 | 1,200 | 1,208.8 | 1,208.8 | 1,217.5 | 1,180.9 | 33,416 |
| July 30, 2025 | 1,211.2 | 1,218.7 | 1,218.7 | 1,223 | 1,204 | 30,335 |
| July 29, 2025 | 1,188.5 | 1,210 | 1,210 | 1,217 | 1,183 | 72,712 |
| July 28, 2025 | 1,229 | 1,180.6 | 1,180.6 | 1,236.5 | 1,175.2 | 102,272 |
| July 25, 2025 | 1,235.5 | 1,229 | 1,229 | 1,264.4 | 1,225 | 162,957 |
| July 24, 2025 | 1,239.9 | 1,240.8 | 1,240.8 | 1,245 | 1,224 | 55,076 |
| July 23, 2025 | 1,230 | 1,234.9 | 1,234.9 | 1,251.4 | 1,223 | 45,086 |
| July 22, 2025 | 1,234.9 | 1,236.5 | 1,236.5 | 1,248 | 1,230.1 | 28,385 |
| July 21, 2025 | 1,239.1 | 1,224.1 | 1,224.1 | 1,249.3 | 1,216.5 | 89,575 |
| July 18, 2025 | 1,261 | 1,237.9 | 1,237.9 | 1,268 | 1,234.4 | 77,685 |
| July 17, 2025 | 1,263 | 1,252.9 | 1,252.9 | 1,274.9 | 1,249.6 | 86,168 |
| July 16, 2025 | 1,238.5 | 1,257.3 | 1,257.3 | 1,271 | 1,235.8 | 100,471 |
| July 15, 2025 | 1,227.6 | 1,231.2 | 1,231.2 | 1,248 | 1,225.8 | 45,224 |
| July 14, 2025 | 1,242.1 | 1,227.6 | 1,227.6 | 1,249 | 1,220 | 56,748 |
| July 11, 2025 | 1,254.3 | 1,240.9 | 1,240.9 | 1,266.1 | 1,234.2 | 49,100 |
| July 10, 2025 | 1,270 | 1,254.1 | 1,254.1 | 1,279.7 | 1,248 | 81,685 |
| July 09, 2025 | 1,266.8 | 1,262.8 | 1,262.8 | 1,278 | 1,253.9 | 59,663 |
| July 08, 2025 | 1,236 | 1,258.6 | 1,258.6 | 1,281.8 | 1,235 | 131,776 |
| July 07, 2025 | 1,262 | 1,241 | 1,241 | 1,276.7 | 1,231.5 | 188,124 |
| July 04, 2025 | 1,266.1 | 1,266.6 | 1,266.6 | 1,293.8 | 1,261.3 | 120,787 |
| July 03, 2025 | 1,270 | 1,266.1 | 1,266.1 | 1,273.3 | 1,250 | 45,142 |
| July 02, 2025 | 1,257.1 | 1,265.1 | 1,265.1 | 1,270 | 1,242.4 | 97,532 |
| July 01, 2025 | 1,294.7 | 1,257.1 | 1,257.1 | 1,331.9 | 1,251.1 | 368,928 |
| June 30, 2025 | 1,226 | 1,262.6 | 1,262.6 | 1,270 | 1,222.3 | 209,502 |
| June 27, 2025 | 1,227.5 | 1,220.9 | 1,220.9 | 1,230.2 | 1,210.4 | 48,130 |
| June 26, 2025 | 1,225.9 | 1,215 | 1,215 | 1,225.9 | 1,201 | 43,728 |
| June 25, 2025 | 1,197.5 | 1,217.4 | 1,217.4 | 1,224.6 | 1,197.2 | 80,606 |
| June 24, 2025 | 1,189.7 | 1,185.4 | 1,185.4 | 1,199.5 | 1,178.6 | 49,465 |
| June 23, 2025 | 1,185 | 1,174.4 | 1,174.4 | 1,199.7 | 1,171.1 | 90,629 |
| June 20, 2025 | 1,203.8 | 1,202.7 | 1,202.7 | 1,218 | 1,186.5 | 80,823 |
| June 19, 2025 | 1,220 | 1,203.8 | 1,203.8 | 1,220 | 1,183.9 | 60,645 |
| June 18, 2025 | 1,223.8 | 1,214.4 | 1,214.4 | 1,234 | 1,206.6 | 84,254 |
| June 17, 2025 | 1,224 | 1,216 | 1,216 | 1,238.9 | 1,201 | 79,522 |
| June 16, 2025 | 1,205 | 1,218.5 | 1,218.5 | 1,225 | 1,186.8 | 73,265 |
| June 13, 2025 | 1,200 | 1,212 | 1,212 | 1,219.3 | 1,178.5 | 79,093 |
| June 12, 2025 | 1,244.9 | 1,218.7 | 1,218.7 | 1,245.7 | 1,213.9 | 61,211 |
| June 11, 2025 | 1,246.9 | 1,237.7 | 1,237.7 | 1,254.9 | 1,226.6 | 134,290 |
| June 10, 2025 | 1,180 | 1,234.6 | 1,234.6 | 1,245 | 1,180 | 362,251 |
| June 09, 2025 | 1,155.2 | 1,176.5 | 1,176.5 | 1,180 | 1,150.1 | 82,232 |
| June 06, 2025 | 1,169.4 | 1,147.7 | 1,147.7 | 1,182.1 | 1,145 | 116,548 |
| June 05, 2025 | 1,174.6 | 1,157.8 | 1,157.8 | 1,185 | 1,156 | 127,091 |
| June 04, 2025 | 1,178 | 1,167.1 | 1,167.1 | 1,198.9 | 1,165.5 | 117,207 |
| June 03, 2025 | 1,170.2 | 1,175.7 | 1,175.7 | 1,218.6 | 1,170.2 | 271,489 |
| June 02, 2025 | 1,188 | 1,160.2 | 1,160.2 | 1,191.1 | 1,158 | 121,443 |
| May 30, 2025 | 1,179.9 | 1,186.2 | 1,186.2 | 1,196 | 1,163.8 | 80,249 |
| May 29, 2025 | 1,160 | 1,176.9 | 1,176.9 | 1,185.6 | 1,156.7 | 84,800 |
| May 28, 2025 | 1,183.2 | 1,158.1 | 1,158.1 | 1,187.1 | 1,155.6 | 183,460 |
| May 27, 2025 | 1,222 | 1,179.8 | 1,179.8 | 1,222 | 1,175.5 | 177,724 |
| May 26, 2025 | 1,244 | 1,213.1 | 1,213.1 | 1,255.7 | 1,209.5 | 90,270 |