1,067.10
+7.1(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,059 | 1,067.1 | 1,067.1 | 1,093 | 1,051 | 51,346 |
| August 21, 2025 | 1,057.9 | 1,060 | 1,060 | 1,075.5 | 1,046.3 | 30,036 |
| August 20, 2025 | 1,078 | 1,059.6 | 1,059.6 | 1,090 | 1,053 | 58,112 |
| August 19, 2025 | 999.2 | 1,104.2 | 1,104.2 | 1,104.2 | 999.2 | 244,030 |
| August 18, 2025 | 1,051.7 | 1,051.7 | 1,051.7 | 1,051.7 | 1,051.7 | 15,879 |
| August 14, 2025 | 1,184.4 | 1,107 | 1,107 | 1,197 | 1,107 | 64,294 |
| August 13, 2025 | 1,134.9 | 1,165.2 | 1,165.2 | 1,178 | 1,100 | 104,654 |
| August 12, 2025 | 1,176.3 | 1,141.8 | 1,141.8 | 1,190 | 1,120 | 100,789 |
| August 11, 2025 | 1,135 | 1,139.9 | 1,139.9 | 1,139.9 | 1,117 | 81,420 |
| August 08, 2025 | 1,039.9 | 1,085.7 | 1,085.7 | 1,085.7 | 1,025 | 28,076 |
| August 07, 2025 | 1,055.5 | 1,034 | 1,034 | 1,059.9 | 1,017 | 20,412 |
| August 06, 2025 | 1,052.5 | 1,061.5 | 1,061.5 | 1,075 | 1,010 | 34,069 |
| August 05, 2025 | 1,044.5 | 1,052.5 | 1,052.5 | 1,074 | 1,044.5 | 29,352 |
| August 04, 2025 | 1,091.7 | 1,067.6 | 1,067.6 | 1,094 | 1,062.1 | 52,034 |
| August 01, 2025 | 1,147.8 | 1,107.9 | 1,107.9 | 1,147.8 | 1,098 | 125,167 |
| July 31, 2025 | 1,035.9 | 1,093.2 | 1,093.2 | 1,093.2 | 1,020 | 34,457 |
| July 30, 2025 | 1,032.5 | 1,041.2 | 1,041.2 | 1,070 | 1,021 | 47,738 |
| July 29, 2025 | 1,030 | 1,032.5 | 1,032.5 | 1,046 | 1,010.2 | 25,172 |
| July 28, 2025 | 1,029.5 | 1,022.3 | 1,022.3 | 1,080 | 1,010 | 50,501 |
| July 25, 2025 | 1,034.7 | 1,029.7 | 1,029.7 | 1,050 | 995.1 | 48,140 |
| July 24, 2025 | 1,049.6 | 1,035.4 | 1,035.4 | 1,055.8 | 1,030 | 40,722 |
| July 23, 2025 | 1,097.5 | 1,046.8 | 1,046.8 | 1,097.5 | 1,032.6 | 79,973 |
| July 22, 2025 | 1,096 | 1,084.7 | 1,084.7 | 1,119 | 1,081.1 | 35,511 |
| July 21, 2025 | 1,139.4 | 1,109.5 | 1,109.5 | 1,139.4 | 1,095 | 45,305 |
| July 18, 2025 | 1,144 | 1,129.4 | 1,129.4 | 1,144 | 1,111.8 | 19,065 |
| July 17, 2025 | 1,149 | 1,132.7 | 1,132.7 | 1,165 | 1,128 | 22,078 |
| July 16, 2025 | 1,177 | 1,149.7 | 1,149.7 | 1,190 | 1,128.5 | 70,037 |
| July 15, 2025 | 1,162.4 | 1,170 | 1,170 | 1,183 | 1,147 | 53,287 |
| July 14, 2025 | 1,170 | 1,139.6 | 1,139.6 | 1,170 | 1,130 | 26,218 |
| July 11, 2025 | 1,155 | 1,155.4 | 1,155.4 | 1,179 | 1,150 | 26,607 |
| July 10, 2025 | 1,200 | 1,170.7 | 1,170.7 | 1,206.9 | 1,160 | 29,090 |
| July 09, 2025 | 1,207.8 | 1,190.2 | 1,190.2 | 1,208 | 1,175 | 29,210 |
| July 08, 2025 | 1,158.9 | 1,195.3 | 1,195.3 | 1,215.5 | 1,151.2 | 39,219 |
| July 07, 2025 | 1,155 | 1,163.6 | 1,163.6 | 1,170 | 1,125 | 44,100 |
| July 04, 2025 | 1,176.1 | 1,170.8 | 1,170.8 | 1,204 | 1,139.9 | 45,028 |
| July 03, 2025 | 1,180 | 1,199.8 | 1,199.8 | 1,210 | 1,180 | 28,564 |
| July 02, 2025 | 1,208 | 1,193.4 | 1,193.4 | 1,220 | 1,160 | 30,207 |
| July 01, 2025 | 1,200 | 1,197.7 | 1,197.7 | 1,215 | 1,184.6 | 52,267 |
| June 30, 2025 | 1,225 | 1,187 | 1,187 | 1,235 | 1,175 | 46,263 |
| June 27, 2025 | 1,212 | 1,211.1 | 1,211.1 | 1,235 | 1,190 | 23,241 |
| June 26, 2025 | 1,250 | 1,211.6 | 1,211.6 | 1,260 | 1,188.9 | 49,078 |
| June 25, 2025 | 1,237.8 | 1,245.7 | 1,245.7 | 1,293 | 1,219 | 55,338 |
| June 24, 2025 | 1,219.4 | 1,240.2 | 1,240.2 | 1,240.2 | 1,201 | 50,839 |
| June 23, 2025 | 1,170.5 | 1,181.2 | 1,181.2 | 1,195 | 1,150 | 44,505 |
| June 20, 2025 | 1,120 | 1,198.2 | 1,198.2 | 1,202.9 | 1,117.7 | 72,155 |
| June 19, 2025 | 1,228.8 | 1,145.7 | 1,145.7 | 1,234 | 1,145.7 | 55,086 |
| June 18, 2025 | 1,227 | 1,206 | 1,206 | 1,240 | 1,186 | 59,899 |
| June 17, 2025 | 1,295 | 1,233.2 | 1,233.2 | 1,299.9 | 1,231.2 | 93,657 |
| June 16, 2025 | 1,350 | 1,296 | 1,296 | 1,360 | 1,288.3 | 318,378 |
| June 13, 2025 | 1,196 | 1,301.3 | 1,301.3 | 1,301.3 | 1,186.8 | 549,136 |
| June 12, 2025 | 1,273.5 | 1,239.4 | 1,239.4 | 1,318.8 | 1,209.9 | 226,319 |
| June 11, 2025 | 1,304.9 | 1,273.5 | 1,273.5 | 1,320.8 | 1,261.2 | 117,804 |
| June 10, 2025 | 1,357.5 | 1,297.4 | 1,297.4 | 1,357.5 | 1,260 | 401,426 |
| June 09, 2025 | 1,287.5 | 1,292.9 | 1,292.9 | 1,292.9 | 1,276.7 | 78,163 |
| June 06, 2025 | 1,250 | 1,231.4 | 1,231.4 | 1,268.3 | 1,165.5 | 326,401 |
| June 05, 2025 | 1,174 | 1,224.1 | 1,224.1 | 1,224.1 | 1,151.1 | 446,224 |
| June 04, 2025 | 1,120 | 1,165.9 | 1,165.9 | 1,165.9 | 1,115.1 | 214,094 |
| June 03, 2025 | 1,110 | 1,110.4 | 1,110.4 | 1,127.8 | 1,082.1 | 176,120 |
| June 02, 2025 | 1,187.1 | 1,121 | 1,121 | 1,187.1 | 1,106 | 160,332 |
| May 30, 2025 | 1,200.45 | 1,161.7 | 1,161.7 | 1,217.3 | 1,145.1 | 333,553 |