1,892.20
-13.9(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,001.4 | 1,892.2 | 1,892.2 | 2,001.4 | 1,816 | 142,307 |
| August 14, 2025 | 1,906.1 | 1,906.1 | 1,906.1 | 1,906.1 | 1,906.1 | 9,929 |
| August 13, 2025 | 1,815.4 | 1,815.4 | 1,815.4 | 1,815.4 | 1,815.4 | 11,240 |
| August 12, 2025 | 1,729 | 1,729 | 1,729 | 1,729 | 1,729 | 10,637 |
| August 11, 2025 | 1,589.9 | 1,646.7 | 1,646.7 | 1,646.7 | 1,542.3 | 15,201 |
| August 08, 2025 | 1,600 | 1,568.3 | 1,568.3 | 1,608.8 | 1,560 | 13,318 |
| August 07, 2025 | 1,595 | 1,598.2 | 1,598.2 | 1,611.9 | 1,525 | 18,761 |
| August 06, 2025 | 1,665 | 1,595.6 | 1,595.6 | 1,678 | 1,585.1 | 17,754 |
| August 05, 2025 | 1,635.8 | 1,620.3 | 1,620.3 | 1,682.8 | 1,618 | 13,290 |
| August 04, 2025 | 1,687.5 | 1,644.2 | 1,644.2 | 1,691.9 | 1,625 | 17,341 |
| August 01, 2025 | 1,662.7 | 1,670.7 | 1,670.7 | 1,695.8 | 1,642.2 | 18,231 |
| July 31, 2025 | 1,635 | 1,662.7 | 1,662.7 | 1,710.9 | 1,610 | 34,173 |
| July 30, 2025 | 1,715.9 | 1,681.2 | 1,681.2 | 1,724.9 | 1,681.2 | 67,068 |
| July 29, 2025 | 1,760 | 1,769.6 | 1,769.6 | 1,799 | 1,710 | 25,369 |
| July 28, 2025 | 1,885 | 1,767.9 | 1,767.9 | 1,885 | 1,760.2 | 17,075 |
| July 25, 2025 | 1,810 | 1,852.8 | 1,852.8 | 1,880 | 1,738.5 | 29,420 |
| July 24, 2025 | 1,864.1 | 1,802.1 | 1,802.1 | 1,874.5 | 1,799.1 | 25,886 |
| July 23, 2025 | 1,892.2 | 1,864.1 | 1,864.1 | 1,894.2 | 1,851 | 14,345 |
| July 22, 2025 | 1,893 | 1,882.2 | 1,882.2 | 1,907.3 | 1,874.6 | 4,875 |
| July 21, 2025 | 1,881.9 | 1,874.6 | 1,874.6 | 1,910 | 1,872 | 10,913 |
| July 18, 2025 | 1,905 | 1,881.4 | 1,881.4 | 1,910 | 1,873.1 | 12,230 |
| July 17, 2025 | 1,893 | 1,888.7 | 1,888.7 | 1,895 | 1,873.1 | 8,972 |
| July 16, 2025 | 1,870.2 | 1,876.4 | 1,876.4 | 1,889.8 | 1,865.6 | 8,293 |
| July 15, 2025 | 1,850.1 | 1,876.4 | 1,876.4 | 1,893.6 | 1,850.1 | 9,688 |
| July 14, 2025 | 1,920 | 1,862.8 | 1,862.8 | 1,920 | 1,856 | 17,757 |
| July 11, 2025 | 1,934 | 1,880.1 | 1,880.1 | 1,934 | 1,868.5 | 13,599 |
| July 10, 2025 | 1,948 | 1,898 | 1,898 | 1,950 | 1,892 | 10,990 |
| July 09, 2025 | 1,920 | 1,920 | 1,920 | 1,930 | 1,890 | 14,718 |
| July 08, 2025 | 1,920 | 1,898 | 1,898 | 1,940 | 1,891 | 11,109 |
| July 07, 2025 | 1,940.1 | 1,901.4 | 1,901.4 | 1,959.9 | 1,891 | 17,983 |
| July 04, 2025 | 1,899.9 | 1,929.6 | 1,929.6 | 1,959.8 | 1,896.2 | 17,968 |
| July 03, 2025 | 1,862.8 | 1,891.2 | 1,891.2 | 1,936.9 | 1,862.8 | 64,372 |
| July 02, 2025 | 1,958.1 | 1,960.8 | 1,960.8 | 1,975.4 | 1,950.3 | 10,574 |
| July 01, 2025 | 1,989.6 | 1,958.1 | 1,958.1 | 1,989.6 | 1,950 | 19,536 |
| June 30, 2025 | 1,982 | 1,965.9 | 1,965.9 | 2,010 | 1,960 | 20,267 |
| June 27, 2025 | 1,980 | 1,986.2 | 1,986.2 | 2,018.4 | 1,975 | 26,739 |
| June 26, 2025 | 2,037 | 1,986 | 1,987.7 | 2,044.1 | 1,984.5 | 16,877 |
| June 25, 2025 | 2,028.7 | 2,003.6 | 2,003.6 | 2,068.4 | 1,998 | 16,934 |
| June 24, 2025 | 2,043.8 | 2,028.7 | 2,028.7 | 2,071.1 | 2,011.1 | 32,873 |
| June 23, 2025 | 1,941 | 1,972.6 | 1,972.6 | 2,030 | 1,938 | 22,230 |
| June 20, 2025 | 1,986 | 1,990.3 | 1,990.3 | 2,016.3 | 1,959.9 | 18,112 |
| June 19, 2025 | 2,049 | 1,981.3 | 1,981.3 | 2,049.7 | 1,953.6 | 23,880 |
| June 18, 2025 | 2,030 | 2,030.6 | 2,030.6 | 2,067.5 | 2,014 | 12,987 |
| June 17, 2025 | 2,109 | 2,033.3 | 2,033.3 | 2,109 | 2,012.4 | 17,027 |
| June 16, 2025 | 2,008.9 | 2,095 | 2,095 | 2,107.4 | 1,950.1 | 32,465 |
| June 13, 2025 | 1,990.2 | 2,007.1 | 2,007.1 | 2,033 | 1,989 | 26,204 |
| June 12, 2025 | 2,090.5 | 2,049.8 | 2,049.8 | 2,115.9 | 2,044.7 | 15,913 |
| June 11, 2025 | 2,148.9 | 2,093.5 | 2,093.5 | 2,148.9 | 2,085 | 22,126 |
| June 10, 2025 | 2,091.9 | 2,116.7 | 2,116.7 | 2,180 | 2,045.3 | 42,625 |
| June 09, 2025 | 2,119.9 | 2,089.7 | 2,089.7 | 2,149.2 | 2,085 | 33,873 |
| June 06, 2025 | 2,170 | 2,083.8 | 2,083.8 | 2,180 | 2,069 | 41,448 |
| June 05, 2025 | 2,174 | 2,160 | 2,160 | 2,229.7 | 2,140 | 80,224 |
| June 04, 2025 | 2,011 | 2,133 | 2,133 | 2,133 | 1,991.1 | 78,084 |
| June 03, 2025 | 2,080 | 2,031.5 | 2,031.5 | 2,092 | 2,000 | 51,751 |
| June 02, 2025 | 1,919.5 | 2,029.3 | 2,029.3 | 2,049 | 1,919.5 | 109,631 |
| May 30, 2025 | 1,920.6 | 1,951.5 | 1,951.5 | 2,000 | 1,920.6 | 212,620 |
| May 29, 2025 | 2,125.2 | 2,021.6 | 2,021.6 | 2,146.8 | 2,021.6 | 64,319 |
| May 28, 2025 | 2,181.3 | 2,128 | 2,128 | 2,181.3 | 2,121.7 | 37,366 |
| May 27, 2025 | 2,143 | 2,166.6 | 2,166.6 | 2,194.8 | 2,143 | 39,260 |
| May 26, 2025 | 2,108 | 2,143.9 | 2,143.9 | 2,217 | 2,071.1 | 162,811 |