1,435.80
-11.9(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,464.7 | 1,435.8 | 1,435.8 | 1,464.7 | 1,429.6 | 7.25M |
| August 14, 2025 | 1,426.2 | 1,447.7 | 1,447.7 | 1,470 | 1,426.2 | 12.9M |
| August 13, 2025 | 1,425 | 1,426.6 | 1,426.6 | 1,434 | 1,422.4 | 10.32M |
| August 12, 2025 | 1,428.2 | 1,424.1 | 1,424.1 | 1,441 | 1,421 | 9.9M |
| August 11, 2025 | 1,419.9 | 1,428.2 | 1,428.2 | 1,433.4 | 1,414 | 6.63M |
| August 08, 2025 | 1,425 | 1,423.1 | 1,423.1 | 1,433.2 | 1,417.1 | 10.05M |
| August 07, 2025 | 1,430 | 1,436.9 | 1,436.9 | 1,442 | 1,414.2 | 9.89M |
| August 06, 2025 | 1,452 | 1,436.7 | 1,436.7 | 1,456.1 | 1,430.3 | 10.57M |
| August 05, 2025 | 1,478.7 | 1,460.3 | 1,460.3 | 1,478.7 | 1,455 | 10.21M |
| August 04, 2025 | 1,461.5 | 1,480.5 | 1,480.5 | 1,482.8 | 1,451 | 8.61M |
| August 01, 2025 | 1,493.9 | 1,469.6 | 1,469.6 | 1,498.7 | 1,465.5 | 8.7M |
| July 31, 2025 | 1,509.7 | 1,509 | 1,509 | 1,527.1 | 1,497 | 6.85M |
| July 30, 2025 | 1,519.9 | 1,519 | 1,519 | 1,521.7 | 1,506 | 5.72M |
| July 29, 2025 | 1,512.9 | 1,513.7 | 1,513.7 | 1,517.2 | 1,496.1 | 7.07M |
| July 28, 2025 | 1,513.9 | 1,516 | 1,516 | 1,519.3 | 1,482.5 | 6.44M |
| July 25, 2025 | 1,543.4 | 1,515.7 | 1,515.7 | 1,549.5 | 1,511.3 | 10.85M |
| July 24, 2025 | 1,580 | 1,552.5 | 1,552.5 | 1,582 | 1,548.2 | 14.17M |
| July 23, 2025 | 1,576.3 | 1,574.5 | 1,574.5 | 1,591.9 | 1,550 | 8.03M |
| July 22, 2025 | 1,565 | 1,570.9 | 1,570.9 | 1,585.8 | 1,565 | 8.47M |
| July 21, 2025 | 1,580 | 1,584.3 | 1,584.3 | 1,589 | 1,566.8 | 3.68M |
| July 18, 2025 | 1,592.1 | 1,586.1 | 1,586.1 | 1,599.3 | 1,580 | 5.16M |
| July 17, 2025 | 1,598 | 1,583.5 | 1,583.5 | 1,610 | 1,580.1 | 7.37M |
| July 16, 2025 | 1,579 | 1,607.9 | 1,607.9 | 1,612 | 1,578.5 | 6.22M |
| July 15, 2025 | 1,565.1 | 1,585.6 | 1,585.6 | 1,603.6 | 1,564 | 7.61M |
| July 14, 2025 | 1,591.8 | 1,570.3 | 1,570.3 | 1,591.8 | 1,559.8 | 9.17M |
| July 11, 2025 | 1,579.1 | 1,594.9 | 1,594.9 | 1,607.1 | 1,563 | 11.39M |
| July 10, 2025 | 1,638.9 | 1,615.8 | 1,615.8 | 1,638.9 | 1,607.1 | 5.33M |
| July 09, 2025 | 1,637.8 | 1,633.7 | 1,633.7 | 1,638 | 1,623.6 | 4.58M |
| July 08, 2025 | 1,628 | 1,638.7 | 1,638.7 | 1,646.2 | 1,621.5 | 4.59M |
| July 07, 2025 | 1,640 | 1,627 | 1,627 | 1,644 | 1,623 | 3.29M |
| July 04, 2025 | 1,625 | 1,640.7 | 1,640.7 | 1,643.4 | 1,612.3 | 4.41M |
| July 03, 2025 | 1,618.5 | 1,618.7 | 1,618.7 | 1,632.4 | 1,615 | 5.26M |
| July 02, 2025 | 1,618 | 1,610.5 | 1,610.5 | 1,649 | 1,603.4 | 8.65M |
| July 01, 2025 | 1,609 | 1,606.8 | 1,606.8 | 1,617.7 | 1,600.5 | 4.18M |
| June 30, 2025 | 1,615 | 1,601.8 | 1,601.8 | 1,615 | 1,594.1 | 6.29M |
| June 27, 2025 | 1,619 | 1,608 | 1,608 | 1,629.6 | 1,602.4 | 8.91M |
| June 26, 2025 | 1,608.8 | 1,616 | 1,616 | 1,624 | 1,606.6 | 6.52M |
| June 25, 2025 | 1,590 | 1,612.5 | 1,612.5 | 1,619.9 | 1,585.1 | 7.81M |
| June 24, 2025 | 1,601 | 1,581.6 | 1,581.6 | 1,609 | 1,576.6 | 8.08M |
| June 23, 2025 | 1,601 | 1,584 | 1,584 | 1,601 | 1,575.4 | 7.94M |
| June 20, 2025 | 1,619 | 1,622.9 | 1,622.9 | 1,630.7 | 1,608.9 | 9.2M |
| June 19, 2025 | 1,623.9 | 1,618.4 | 1,618.4 | 1,630 | 1,611.5 | 5.15M |
| June 18, 2025 | 1,621 | 1,632.9 | 1,632.9 | 1,644.7 | 1,621 | 5.63M |
| June 17, 2025 | 1,620.7 | 1,639.9 | 1,639.9 | 1,647.4 | 1,615.6 | 7.62M |
| June 16, 2025 | 1,600 | 1,623.8 | 1,623.8 | 1,634.8 | 1,597.1 | 5.59M |
| June 13, 2025 | 1,576 | 1,602 | 1,602 | 1,609 | 1,570.2 | 6.97M |
| June 12, 2025 | 1,617 | 1,608.6 | 1,608.6 | 1,628 | 1,598.1 | 10.48M |
| June 11, 2025 | 1,590.1 | 1,631.1 | 1,631.1 | 1,634.6 | 1,590.1 | 10.6M |
| June 10, 2025 | 1,584 | 1,596 | 1,596 | 1,607.5 | 1,577.5 | 8.59M |
| June 09, 2025 | 1,578 | 1,572.9 | 1,572.9 | 1,588 | 1,571 | 2.9M |
| June 06, 2025 | 1,554.7 | 1,563.8 | 1,563.8 | 1,568.9 | 1,543.1 | 3.96M |
| June 05, 2025 | 1,547.9 | 1,554.3 | 1,554.3 | 1,567.7 | 1,541.6 | 6.95M |
| June 04, 2025 | 1,543 | 1,551.2 | 1,551.2 | 1,557.3 | 1,541.4 | 4.55M |
| June 03, 2025 | 1,559 | 1,543 | 1,543 | 1,567.3 | 1,535.6 | 6.85M |
| June 02, 2025 | 1,560 | 1,553.8 | 1,553.8 | 1,560 | 1,539 | 4.37M |
| May 30, 2025 | 1,571 | 1,562.7 | 1,562.7 | 1,572 | 1,555.1 | 13.15M |
| May 29, 2025 | 1,589 | 1,585.6 | 1,585.6 | 1,608.9 | 1,576.6 | 8.61M |
| May 28, 2025 | 1,581 | 1,571.8 | 1,571.8 | 1,587.7 | 1,570 | 3.62M |
| May 27, 2025 | 1,579.9 | 1,570.1 | 1,570.1 | 1,582.9 | 1,556.4 | 7.78M |
| May 26, 2025 | 1,566.6 | 1,580.5 | 1,580.5 | 1,583.8 | 1,562.7 | 3.17M |