1,910.60
-31.2(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 18, 2025 | 1,946 | 1,927.9 | 1,927.9 | 1,963.9 | 1,902.7 | 3,011 |
| July 17, 2025 | 1,851.6 | 1,941.8 | 1,941.8 | 2,070 | 1,849.8 | 30,292 |
| July 16, 2025 | 1,877.6 | 1,861 | 1,861 | 1,883 | 1,845.4 | 3,197 |
| July 15, 2025 | 1,862.3 | 1,878.1 | 1,878.1 | 1,887 | 1,862.3 | 7,181 |
| July 14, 2025 | 1,813.9 | 1,853.1 | 1,853.1 | 1,882 | 1,802.2 | 2,973 |
| July 11, 2025 | 1,809.1 | 1,805 | 1,805 | 1,830 | 1,800 | 1,746 |
| July 10, 2025 | 1,829 | 1,794.5 | 1,794.5 | 1,835.9 | 1,792 | 1,222 |
| July 09, 2025 | 1,792.3 | 1,812.9 | 1,812.9 | 1,827.9 | 1,780.8 | 895 |
| July 08, 2025 | 1,810 | 1,792.3 | 1,792.3 | 1,810 | 1,771 | 1,246 |
| July 07, 2025 | 1,822 | 1,785.2 | 1,785.2 | 1,822 | 1,771 | 1,365 |
| July 04, 2025 | 1,806.5 | 1,796.3 | 1,796.3 | 1,815.8 | 1,788.8 | 841 |
| July 03, 2025 | 1,794 | 1,810.1 | 1,810.1 | 1,819.5 | 1,794 | 1,045 |
| July 02, 2025 | 1,817 | 1,803.1 | 1,803.1 | 1,825.4 | 1,796.2 | 843 |
| July 01, 2025 | 1,888 | 1,815.4 | 1,815.4 | 1,888 | 1,810 | 2,135 |
| June 30, 2025 | 1,855.7 | 1,854.9 | 1,854.9 | 1,869 | 1,837 | 1,369 |
| June 27, 2025 | 1,832 | 1,846 | 1,846 | 1,860 | 1,813 | 2,311 |
| June 26, 2025 | 1,873 | 1,815.6 | 1,821.3 | 1,873 | 1,815.6 | 1,303 |
| June 25, 2025 | 1,875 | 1,851.1 | 1,851.1 | 1,875 | 1,819.1 | 2,552 |
| June 24, 2025 | 1,767 | 1,804.8 | 1,804.8 | 1,825 | 1,767 | 1,367 |
| June 23, 2025 | 1,740 | 1,759.3 | 1,759.3 | 1,769.9 | 1,730.1 | 1,764 |
| June 20, 2025 | 1,795.3 | 1,748.9 | 1,748.9 | 1,796.6 | 1,736 | 2,197 |
| June 19, 2025 | 1,790 | 1,768.9 | 1,768.9 | 1,822 | 1,760 | 2,069 |
| June 18, 2025 | 1,840.2 | 1,805.1 | 1,805.1 | 1,845.9 | 1,794.6 | 2,693 |
| June 17, 2025 | 1,830 | 1,830 | 1,830 | 1,882.8 | 1,820.1 | 2,098 |
| June 16, 2025 | 1,831 | 1,843.3 | 1,843.3 | 1,857.1 | 1,825 | 1,825 |
| June 13, 2025 | 1,850 | 1,859 | 1,859 | 1,877.1 | 1,816.1 | 2,906 |
| June 12, 2025 | 1,869 | 1,861.3 | 1,861.3 | 1,887.2 | 1,850 | 1,857 |
| June 11, 2025 | 1,852.7 | 1,860.6 | 1,860.6 | 1,897.4 | 1,852.7 | 2,374 |
| June 10, 2025 | 1,867 | 1,852.7 | 1,852.7 | 1,891.7 | 1,836.1 | 3,482 |
| June 09, 2025 | 1,842 | 1,854.2 | 1,854.2 | 1,885.8 | 1,842 | 3,170 |
| June 06, 2025 | 1,908.4 | 1,856.8 | 1,856.8 | 1,910 | 1,850 | 2,563 |
| June 05, 2025 | 1,810 | 1,880.2 | 1,880.2 | 1,951.6 | 1,808.5 | 12,500 |
| June 04, 2025 | 1,808 | 1,798 | 1,798 | 1,808 | 1,762.1 | 2,290 |
| June 03, 2025 | 1,820.9 | 1,786.8 | 1,786.8 | 1,827.3 | 1,770.7 | 2,869 |
| June 02, 2025 | 1,814.9 | 1,809 | 1,809 | 1,825.9 | 1,767.7 | 2,002 |
| May 30, 2025 | 1,812 | 1,791.4 | 1,791.4 | 1,835.9 | 1,777 | 2,922 |
| May 29, 2025 | 1,819.4 | 1,813.7 | 1,813.7 | 1,820.9 | 1,800.6 | 1,397 |
| May 28, 2025 | 1,838.9 | 1,818.5 | 1,818.5 | 1,838.9 | 1,807.1 | 2,520 |
| May 27, 2025 | 1,823.2 | 1,812.4 | 1,812.4 | 1,839 | 1,795 | 1,169 |
| May 26, 2025 | 1,792.1 | 1,818.6 | 1,818.6 | 1,829 | 1,780 | 3,239 |
| May 23, 2025 | 1,799 | 1,792 | 1,792 | 1,799 | 1,755.5 | 2,016 |
| May 22, 2025 | 1,776.9 | 1,762.8 | 1,762.8 | 1,780.5 | 1,730 | 4,010 |
| May 21, 2025 | 1,789.6 | 1,760 | 1,760 | 1,805.9 | 1,744.6 | 5,481 |
| May 20, 2025 | 1,860 | 1,785.5 | 1,785.5 | 1,860 | 1,766 | 2,270 |
| May 19, 2025 | 1,849 | 1,843.5 | 1,843.5 | 1,874 | 1,836 | 5,167 |
| May 16, 2025 | 1,825 | 1,819.2 | 1,819.2 | 1,835 | 1,793.8 | 2,916 |
| May 15, 2025 | 1,810 | 1,802.8 | 1,802.8 | 1,834.8 | 1,776.1 | 4,390 |
| May 14, 2025 | 1,794 | 1,806.8 | 1,806.8 | 1,820 | 1,758.1 | 4,646 |
| May 13, 2025 | 1,749 | 1,768.6 | 1,768.6 | 1,795 | 1,732.7 | 4,563 |
| May 12, 2025 | 1,680 | 1,747.6 | 1,747.6 | 1,765 | 1,680 | 6,296 |
| May 09, 2025 | 1,681 | 1,645.6 | 1,645.6 | 1,799 | 1,626 | 28,406 |
| May 08, 2025 | 1,781.8 | 1,688.2 | 1,688.2 | 1,813.9 | 1,680 | 11,567 |
| May 07, 2025 | 1,726 | 1,781.8 | 1,781.8 | 1,809 | 1,689.1 | 6,114 |
| May 06, 2025 | 1,801.6 | 1,736.6 | 1,736.6 | 1,805.3 | 1,720 | 3,076 |
| May 05, 2025 | 1,761.7 | 1,805 | 1,805 | 1,829.9 | 1,740 | 4,642 |
| May 02, 2025 | 1,760 | 1,761.7 | 1,761.7 | 1,795 | 1,740.7 | 4,674 |
| April 30, 2025 | 1,862.1 | 1,782.9 | 1,782.9 | 1,862.1 | 1,766 | 5,446 |
| April 29, 2025 | 1,905 | 1,838.1 | 1,838.1 | 1,937 | 1,826 | 11,297 |
| April 28, 2025 | 1,891 | 1,912.5 | 1,912.5 | 1,974 | 1,852.7 | 14,605 |
| April 25, 2025 | 1,938 | 1,940.5 | 1,940.5 | 2,042.3 | 1,826.1 | 35,321 |