1,140.10
+32.9(+2.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,123 | 1,140.1 | 1,140.1 | 1,145.9 | 1,111.8 | 29,229 |
| August 14, 2025 | 1,095.1 | 1,107.2 | 1,107.2 | 1,116.9 | 1,093.8 | 25,242 |
| August 13, 2025 | 1,099.5 | 1,099.2 | 1,099.2 | 1,119.8 | 1,088.1 | 39,404 |
| August 12, 2025 | 1,079.1 | 1,099.1 | 1,099.1 | 1,115 | 1,079.1 | 48,165 |
| August 11, 2025 | 1,144 | 1,078.8 | 1,078.8 | 1,149 | 1,067.5 | 234,266 |
| August 08, 2025 | 1,185 | 1,152.4 | 1,152.4 | 1,205.3 | 1,138.7 | 77,567 |
| August 07, 2025 | 1,207.1 | 1,210.1 | 1,210.1 | 1,230.1 | 1,199 | 40,930 |
| August 06, 2025 | 1,202 | 1,218.2 | 1,218.2 | 1,229 | 1,184.6 | 40,733 |
| August 05, 2025 | 1,190 | 1,205 | 1,205 | 1,210 | 1,183.4 | 39,077 |
| August 04, 2025 | 1,210.6 | 1,194 | 1,194 | 1,210.6 | 1,165 | 36,060 |
| August 01, 2025 | 1,200 | 1,204.6 | 1,204.6 | 1,223 | 1,194.4 | 30,719 |
| July 31, 2025 | 1,178.2 | 1,200 | 1,200 | 1,205.8 | 1,155 | 28,751 |
| July 30, 2025 | 1,214.8 | 1,202.8 | 1,202.8 | 1,226 | 1,191.1 | 38,828 |
| July 29, 2025 | 1,142.4 | 1,209.4 | 1,209.4 | 1,236.4 | 1,140 | 88,629 |
| July 28, 2025 | 1,136.6 | 1,142.4 | 1,142.4 | 1,153.4 | 1,123.6 | 31,628 |
| July 25, 2025 | 1,171.2 | 1,140.4 | 1,140.4 | 1,176 | 1,130.1 | 76,555 |
| July 24, 2025 | 1,199.5 | 1,180.1 | 1,180.1 | 1,203.8 | 1,178.8 | 36,041 |
| July 23, 2025 | 1,202 | 1,200.4 | 1,200.4 | 1,205 | 1,199.6 | 24,152 |
| July 22, 2025 | 1,200.3 | 1,200.1 | 1,200.1 | 1,206 | 1,199.6 | 24,964 |
| July 21, 2025 | 1,201.1 | 1,200.2 | 1,200.2 | 1,209 | 1,199.5 | 33,714 |
| July 18, 2025 | 1,200.1 | 1,201.1 | 1,201.1 | 1,211.2 | 1,199.1 | 27,560 |
| July 17, 2025 | 1,205.7 | 1,202.2 | 1,202.2 | 1,206.9 | 1,200 | 13,991 |
| July 16, 2025 | 1,200.6 | 1,200.3 | 1,200.3 | 1,207.5 | 1,199.8 | 18,351 |
| July 15, 2025 | 1,200.5 | 1,200.6 | 1,200.6 | 1,217.7 | 1,195.1 | 24,009 |
| July 14, 2025 | 1,200.2 | 1,200.5 | 1,200.5 | 1,207.7 | 1,194.9 | 29,413 |
| July 11, 2025 | 1,193 | 1,200.2 | 1,200.2 | 1,208.5 | 1,193 | 30,530 |
| July 10, 2025 | 1,200.7 | 1,200.2 | 1,200.2 | 1,206.1 | 1,182.6 | 33,543 |
| July 09, 2025 | 1,201 | 1,200.3 | 1,200.3 | 1,211.6 | 1,199.8 | 25,435 |
| July 08, 2025 | 1,202.6 | 1,200.3 | 1,200.3 | 1,206.9 | 1,195 | 22,252 |
| July 07, 2025 | 1,216.6 | 1,200.8 | 1,200.8 | 1,216.6 | 1,199.7 | 36,885 |
| July 04, 2025 | 1,204 | 1,199.5 | 1,199.5 | 1,214 | 1,193.5 | 45,460 |
| July 03, 2025 | 1,190 | 1,201.3 | 1,201.3 | 1,207.9 | 1,184.7 | 62,955 |
| July 02, 2025 | 1,186.5 | 1,193.7 | 1,193.7 | 1,199.5 | 1,179.7 | 46,165 |
| July 01, 2025 | 1,173.8 | 1,180.5 | 1,180.5 | 1,189.1 | 1,159.2 | 65,857 |
| June 30, 2025 | 1,161 | 1,162.2 | 1,162.2 | 1,184.4 | 1,155 | 53,904 |
| June 27, 2025 | 1,169.7 | 1,161.1 | 1,161.1 | 1,174.5 | 1,156.1 | 44,582 |
| June 26, 2025 | 1,179 | 1,165.9 | 1,165.9 | 1,181.9 | 1,154 | 39,226 |
| June 25, 2025 | 1,180.2 | 1,175.1 | 1,175.1 | 1,181.9 | 1,156.6 | 69,775 |
| June 24, 2025 | 1,180 | 1,162.8 | 1,162.8 | 1,185.9 | 1,146 | 84,885 |
| June 23, 2025 | 1,082.3 | 1,161.2 | 1,161.2 | 1,174.4 | 1,072.9 | 216,617 |
| June 20, 2025 | 1,121 | 1,121 | 1,121 | 1,130.7 | 1,114.3 | 49,389 |
| June 19, 2025 | 1,100.2 | 1,120.6 | 1,120.6 | 1,129.7 | 1,091.3 | 164,699 |
| June 18, 2025 | 1,051.2 | 1,101.2 | 1,101.2 | 1,113.8 | 1,041.5 | 149,060 |
| June 17, 2025 | 1,070 | 1,057.8 | 1,057.8 | 1,083.8 | 1,051.4 | 55,957 |
| June 16, 2025 | 1,084.6 | 1,075.3 | 1,075.3 | 1,085.1 | 1,060 | 90,492 |
| June 13, 2025 | 1,071 | 1,094.6 | 1,094.6 | 1,145 | 1,071 | 174,509 |
| June 12, 2025 | 1,139 | 1,115.2 | 1,115.2 | 1,139 | 1,107.2 | 103,127 |
| June 11, 2025 | 1,131.9 | 1,128.7 | 1,128.7 | 1,153 | 1,118 | 154,370 |
| June 10, 2025 | 1,090.2 | 1,121.1 | 1,121.1 | 1,134.4 | 1,080.5 | 242,783 |
| June 09, 2025 | 1,080 | 1,084.6 | 1,084.6 | 1,100 | 1,071.4 | 164,113 |
| June 06, 2025 | 1,072.9 | 1,074.9 | 1,074.9 | 1,079.4 | 1,071 | 91,663 |
| June 05, 2025 | 1,079.8 | 1,074.9 | 1,074.9 | 1,085 | 1,072.9 | 86,841 |
| June 04, 2025 | 1,057 | 1,075.3 | 1,075.3 | 1,082.2 | 1,048.4 | 100,242 |
| June 03, 2025 | 1,080 | 1,056.8 | 1,056.8 | 1,080.5 | 1,052.4 | 51,273 |
| June 02, 2025 | 1,086.2 | 1,070.9 | 1,070.9 | 1,093.3 | 1,065.4 | 97,796 |
| May 30, 2025 | 1,060 | 1,079.45 | 1,079.45 | 1,100 | 1,056.95 | 177,327 |
| May 29, 2025 | 1,069.9 | 1,056.95 | 1,056.95 | 1,075.65 | 1,048 | 68,877 |
| May 28, 2025 | 1,071 | 1,062.65 | 1,062.65 | 1,075 | 1,053.7 | 77,466 |
| May 27, 2025 | 1,055 | 1,060.95 | 1,060.95 | 1,063.5 | 1,034.05 | 99,180 |
| May 26, 2025 | 1,031.8 | 1,045.45 | 1,045.45 | 1,057.1 | 1,002.1 | 223,243 |