1,887.00
-0.4(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,910.4 | 1,887 | 1,887 | 1,910.5 | 1,857.1 | 60,165 |
| August 14, 2025 | 1,907.8 | 1,887.4 | 1,887.4 | 1,907.8 | 1,880 | 42,759 |
| August 13, 2025 | 1,880 | 1,892.4 | 1,892.4 | 1,903 | 1,875 | 35,292 |
| August 12, 2025 | 1,878.5 | 1,878.5 | 1,878.5 | 1,897.4 | 1,862.2 | 61,905 |
| August 11, 2025 | 1,890 | 1,873.7 | 1,873.7 | 1,903.4 | 1,857.1 | 76,418 |
| August 08, 2025 | 1,888 | 1,890.8 | 1,890.8 | 1,954 | 1,885.6 | 154,278 |
| August 07, 2025 | 1,879 | 1,965.3 | 1,965.3 | 1,999.2 | 1,879 | 1.43M |
| August 06, 2025 | 1,871 | 1,871.4 | 1,871.4 | 1,893.2 | 1,856.3 | 97,700 |
| August 05, 2025 | 1,869 | 1,866.2 | 1,866.2 | 1,878.9 | 1,845.2 | 78,463 |
| August 04, 2025 | 1,860 | 1,857.8 | 1,857.8 | 1,882.5 | 1,802 | 200,079 |
| August 01, 2025 | 1,972.8 | 1,867.1 | 1,867.1 | 2,006.7 | 1,842 | 230,518 |
| July 31, 2025 | 1,910.1 | 1,970.9 | 1,970.9 | 2,023 | 1,880 | 366,938 |
| July 30, 2025 | 1,954.6 | 1,922.2 | 1,922.2 | 1,954.6 | 1,915.1 | 55,125 |
| July 29, 2025 | 1,938.2 | 1,938.4 | 1,938.4 | 1,958.4 | 1,905 | 134,985 |
| July 28, 2025 | 1,987.9 | 1,926.7 | 1,926.7 | 2,007.8 | 1,920 | 99,236 |
| July 25, 2025 | 2,035 | 1,980.5 | 1,980.5 | 2,071.9 | 1,970 | 101,513 |
| July 24, 2025 | 2,079 | 2,040.6 | 2,033.6 | 2,090 | 2,032.6 | 80,798 |
| July 23, 2025 | 2,089 | 2,069.5 | 2,062.4 | 2,099.8 | 2,056.4 | 89,444 |
| July 22, 2025 | 2,102 | 2,084.4 | 2,077.25 | 2,136.1 | 2,072.1 | 121,339 |
| July 21, 2025 | 2,126.1 | 2,091.5 | 2,084.33 | 2,128.9 | 2,060.5 | 156,897 |
| July 18, 2025 | 2,179.9 | 2,126 | 2,118.71 | 2,201.1 | 2,112.5 | 189,634 |
| July 17, 2025 | 2,241.4 | 2,195.4 | 2,187.87 | 2,257.9 | 2,172.2 | 274,335 |
| July 16, 2025 | 2,219 | 2,223 | 2,215.37 | 2,237 | 2,187 | 192,811 |
| July 15, 2025 | 2,168.7 | 2,214 | 2,206.41 | 2,248.5 | 2,125 | 334,137 |
| July 14, 2025 | 2,170.1 | 2,153.6 | 2,146.21 | 2,198 | 2,142.1 | 183,537 |
| July 11, 2025 | 2,268.5 | 2,193.8 | 2,193.8 | 2,287.7 | 2,160 | 226,377 |
| July 10, 2025 | 2,250 | 2,257.6 | 2,257.6 | 2,275.5 | 2,213.8 | 229,887 |
| July 09, 2025 | 2,216.1 | 2,237.4 | 2,237.4 | 2,257.8 | 2,196 | 269,114 |
| July 08, 2025 | 2,298 | 2,196.9 | 2,196.9 | 2,342.4 | 2,185 | 283,156 |
| July 07, 2025 | 2,325 | 2,314.1 | 2,314.1 | 2,387.8 | 2,280.1 | 297,925 |
| July 04, 2025 | 2,226.3 | 2,333 | 2,333 | 2,420 | 2,221 | 1.06M |
| July 03, 2025 | 2,217.9 | 2,242.6 | 2,242.6 | 2,289 | 2,170.5 | 415,509 |
| July 02, 2025 | 2,308.5 | 2,209.7 | 2,209.7 | 2,311 | 2,184.2 | 323,043 |
| July 01, 2025 | 2,345 | 2,319.1 | 2,319.1 | 2,373 | 2,300 | 323,617 |
| June 30, 2025 | 2,300 | 2,357.4 | 2,357.4 | 2,390.2 | 2,253.8 | 1.61M |
| June 27, 2025 | 2,163 | 2,327.8 | 2,327.8 | 2,475 | 2,125 | 3.26M |
| June 26, 2025 | 2,181 | 2,135.8 | 2,135.8 | 2,221 | 2,090.1 | 1.36M |
| June 25, 2025 | 1,860.3 | 2,161 | 2,161 | 2,228 | 1,860.3 | 4.35M |
| June 24, 2025 | 1,923.2 | 1,857.4 | 1,857.4 | 1,940 | 1,846 | 118,491 |
| June 23, 2025 | 1,785 | 1,922.6 | 1,922.6 | 1,940 | 1,785 | 343,150 |
| June 20, 2025 | 1,796.6 | 1,801.2 | 1,801.2 | 1,822.9 | 1,776.1 | 97,929 |
| June 19, 2025 | 1,801.7 | 1,804.6 | 1,804.6 | 1,844 | 1,791 | 58,485 |
| June 18, 2025 | 1,800 | 1,801.7 | 1,801.7 | 1,818.9 | 1,773 | 36,363 |
| June 17, 2025 | 1,814.6 | 1,800 | 1,800 | 1,846 | 1,792.2 | 51,917 |
| June 16, 2025 | 1,827 | 1,822.1 | 1,822.1 | 1,838.9 | 1,778.4 | 51,038 |
| June 13, 2025 | 1,800 | 1,827.4 | 1,827.4 | 1,867 | 1,794.5 | 55,587 |
| June 12, 2025 | 1,830.9 | 1,843.2 | 1,843.2 | 1,909.8 | 1,828 | 202,042 |
| June 11, 2025 | 1,842.5 | 1,827.1 | 1,827.1 | 1,880 | 1,816 | 68,508 |
| June 10, 2025 | 1,840.6 | 1,848.1 | 1,848.1 | 1,864.4 | 1,815.1 | 63,502 |
| June 09, 2025 | 1,779.5 | 1,826.9 | 1,826.9 | 1,838 | 1,770.4 | 84,428 |
| June 06, 2025 | 1,782 | 1,774.2 | 1,774.2 | 1,793.9 | 1,765 | 32,609 |
| June 05, 2025 | 1,770.2 | 1,782 | 1,782 | 1,790 | 1,761.4 | 38,153 |
| June 04, 2025 | 1,770 | 1,770.2 | 1,770.2 | 1,794.1 | 1,758.2 | 40,534 |
| June 03, 2025 | 1,775 | 1,759.3 | 1,759.3 | 1,794 | 1,753.1 | 54,324 |
| June 02, 2025 | 1,838.9 | 1,780.2 | 1,780.2 | 1,839.5 | 1,771.1 | 55,857 |
| May 30, 2025 | 1,775 | 1,812.2 | 1,812.2 | 1,825 | 1,750.5 | 116,504 |
| May 29, 2025 | 1,751.3 | 1,759.8 | 1,759.8 | 1,770.1 | 1,740 | 40,189 |
| May 28, 2025 | 1,844 | 1,748 | 1,748 | 1,844 | 1,734.3 | 116,898 |
| May 27, 2025 | 1,830 | 1,816.6 | 1,816.6 | 1,853.3 | 1,797.8 | 38,586 |
| May 26, 2025 | 1,837.7 | 1,833.4 | 1,833.4 | 1,867.9 | 1,829.9 | 29,632 |