1,115.50
-13.4(-1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,149 | 1,115.5 | 1,115.5 | 1,149 | 1,105.5 | 948,861 |
| August 14, 2025 | 1,115 | 1,128.9 | 1,128.9 | 1,133 | 1,107.7 | 741,668 |
| August 13, 2025 | 1,096 | 1,114.5 | 1,114.5 | 1,125.2 | 1,088.1 | 925,152 |
| August 12, 2025 | 1,098 | 1,086.3 | 1,086.3 | 1,112 | 1,082.3 | 831,097 |
| August 11, 2025 | 1,073.1 | 1,091.4 | 1,091.4 | 1,097 | 1,068.4 | 883,832 |
| August 08, 2025 | 1,085.1 | 1,073 | 1,073 | 1,088.3 | 1,048.1 | 1.96M |
| August 07, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,120.9 | 1,072.5 | 1.12M |
| August 06, 2025 | 1,120.6 | 1,110.9 | 1,110.9 | 1,128 | 1,099.5 | 479,104 |
| August 05, 2025 | 1,131.8 | 1,120.6 | 1,120.6 | 1,135.6 | 1,110.5 | 472,698 |
| August 04, 2025 | 1,102.4 | 1,123.8 | 1,123.8 | 1,128.8 | 1,094.3 | 731,600 |
| August 01, 2025 | 1,082.9 | 1,101.5 | 1,101.5 | 1,124.2 | 1,082.5 | 2.14M |
| July 31, 2025 | 1,091 | 1,082.9 | 1,082.9 | 1,105.3 | 1,077.2 | 1.36M |
| July 30, 2025 | 1,128 | 1,109.2 | 1,109.2 | 1,137 | 1,105.1 | 1.29M |
| July 29, 2025 | 1,135 | 1,126.3 | 1,126.3 | 1,149 | 1,114.5 | 934,848 |
| July 28, 2025 | 1,150 | 1,149 | 1,149 | 1,165.3 | 1,142 | 1.31M |
| July 25, 2025 | 1,201 | 1,164.6 | 1,164.6 | 1,208 | 1,139 | 4.34M |
| July 24, 2025 | 1,263 | 1,232.6 | 1,232.6 | 1,263.5 | 1,225 | 684,175 |
| July 23, 2025 | 1,285.2 | 1,261.7 | 1,261.7 | 1,287.4 | 1,245 | 698,772 |
| July 22, 2025 | 1,280.9 | 1,282.4 | 1,282.4 | 1,286.3 | 1,266.3 | 869,252 |
| July 21, 2025 | 1,255.1 | 1,274.2 | 1,274.2 | 1,277.9 | 1,242.1 | 428,479 |
| July 18, 2025 | 1,273.9 | 1,259.7 | 1,259.7 | 1,280.4 | 1,255 | 335,083 |
| July 17, 2025 | 1,285 | 1,268.6 | 1,268.6 | 1,288 | 1,263.3 | 408,835 |
| July 16, 2025 | 1,299.3 | 1,282.2 | 1,282.2 | 1,308.3 | 1,280.2 | 423,326 |
| July 15, 2025 | 1,280 | 1,299.3 | 1,299.3 | 1,304.5 | 1,270.8 | 574,055 |
| July 14, 2025 | 1,272 | 1,275.6 | 1,275.6 | 1,299.9 | 1,267 | 566,336 |
| July 11, 2025 | 1,291.8 | 1,273.1 | 1,273.1 | 1,305 | 1,260 | 570,562 |
| July 10, 2025 | 1,313.7 | 1,291.9 | 1,291.9 | 1,321.9 | 1,286.6 | 696,921 |
| July 09, 2025 | 1,272.3 | 1,306.9 | 1,306.9 | 1,314.2 | 1,258 | 1.08M |
| July 08, 2025 | 1,260 | 1,273.3 | 1,273.3 | 1,277.2 | 1,246.6 | 884,916 |
| July 07, 2025 | 1,294 | 1,262.6 | 1,262.6 | 1,294 | 1,256.2 | 896,050 |
| July 04, 2025 | 1,335.9 | 1,294.9 | 1,294.9 | 1,335.9 | 1,273.2 | 1.06M |
| July 03, 2025 | 1,326 | 1,329.7 | 1,329.7 | 1,347.9 | 1,314 | 824,543 |
| July 02, 2025 | 1,334.9 | 1,320.9 | 1,320.9 | 1,355 | 1,312.6 | 985,228 |
| July 01, 2025 | 1,357 | 1,333.8 | 1,333.8 | 1,357 | 1,330 | 775,574 |
| June 30, 2025 | 1,365 | 1,347.7 | 1,347.7 | 1,371 | 1,327.1 | 1.12M |
| June 27, 2025 | 1,332.7 | 1,346.4 | 1,346.4 | 1,378.5 | 1,329 | 2.84M |
| June 26, 2025 | 1,345 | 1,323.4 | 1,323.4 | 1,356.9 | 1,307.5 | 1.15M |
| June 25, 2025 | 1,349.1 | 1,336.7 | 1,336.7 | 1,388.5 | 1,328 | 1.88M |
| June 24, 2025 | 1,343.7 | 1,338.6 | 1,338.6 | 1,368 | 1,323.2 | 2.58M |
| June 23, 2025 | 1,270 | 1,314.2 | 1,314.2 | 1,347.9 | 1,255.3 | 5.51M |
| June 20, 2025 | 1,195.1 | 1,272.5 | 1,272.5 | 1,290 | 1,194.8 | 3.92M |
| June 19, 2025 | 1,228.8 | 1,198 | 1,198 | 1,238 | 1,187.3 | 1.07M |
| June 18, 2025 | 1,207.7 | 1,222.9 | 1,222.9 | 1,243 | 1,196.9 | 989,699 |
| June 17, 2025 | 1,226.8 | 1,209.5 | 1,209.5 | 1,240.2 | 1,206 | 960,133 |
| June 16, 2025 | 1,208 | 1,225 | 1,225 | 1,232 | 1,167.4 | 1.12M |
| June 13, 2025 | 1,170 | 1,208 | 1,208 | 1,217 | 1,166.5 | 1.25M |
| June 12, 2025 | 1,217 | 1,194 | 1,194 | 1,227.4 | 1,180 | 1.7M |
| June 11, 2025 | 1,267 | 1,217 | 1,217 | 1,271.7 | 1,207.3 | 1.92M |
| June 10, 2025 | 1,263 | 1,265.7 | 1,265.7 | 1,283.9 | 1,246.1 | 1.49M |
| June 09, 2025 | 1,265 | 1,253.5 | 1,253.5 | 1,271 | 1,218 | 1.69M |
| June 06, 2025 | 1,213.9 | 1,248.3 | 1,248.3 | 1,265 | 1,204.8 | 3.16M |
| June 05, 2025 | 1,180 | 1,206.1 | 1,206.1 | 1,215 | 1,163.6 | 2.67M |
| June 04, 2025 | 1,145 | 1,170.3 | 1,170.3 | 1,175 | 1,135 | 2.41M |
| June 03, 2025 | 1,142.9 | 1,135.3 | 1,135.3 | 1,174.7 | 1,130.8 | 4.24M |
| June 02, 2025 | 1,078.7 | 1,124.4 | 1,124.4 | 1,149.9 | 1,065.8 | 4.86M |
| May 30, 2025 | 1,068.8 | 1,078.7 | 1,078.7 | 1,110.8 | 1,056 | 2.41M |
| May 29, 2025 | 1,085 | 1,070.2 | 1,070.2 | 1,085 | 1,063.4 | 679,414 |
| May 28, 2025 | 1,082.8 | 1,078.2 | 1,078.2 | 1,087 | 1,067 | 893,389 |
| May 27, 2025 | 1,080.8 | 1,079.2 | 1,079.2 | 1,086.8 | 1,066.8 | 885,344 |
| May 26, 2025 | 1,075 | 1,072.6 | 1,072.6 | 1,086.9 | 1,070.1 | 574,244 |