1,028.10
+7.3(+0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,021 | 1,027.1 | 1,027.1 | 1,032 | 1,007.7 | 173,614 |
| August 21, 2025 | 1,026.7 | 1,020.8 | 1,020.8 | 1,028.7 | 1,012.5 | 189,105 |
| August 20, 2025 | 1,002.7 | 1,021.8 | 1,021.8 | 1,028.6 | 1,002.7 | 396,990 |
| August 19, 2025 | 1,000.2 | 997.8 | 997.8 | 1,007 | 980.1 | 309,105 |
| August 18, 2025 | 975 | 997.7 | 997.7 | 1,006.3 | 960.2 | 419,167 |
| August 14, 2025 | 976.7 | 950.3 | 950.3 | 977.7 | 946.5 | 156,647 |
| August 13, 2025 | 954 | 968.6 | 968.6 | 972.7 | 951.8 | 236,144 |
| August 12, 2025 | 994 | 955.6 | 955.6 | 1,001.7 | 949.5 | 459,066 |
| August 11, 2025 | 975 | 993 | 993 | 998.4 | 963.3 | 351,909 |
| August 08, 2025 | 982.1 | 984.8 | 984.8 | 1,024.9 | 980.1 | 280,587 |
| August 07, 2025 | 1,010 | 1,016.4 | 1,016.4 | 1,021 | 975 | 750,835 |
| August 06, 2025 | 1,056.1 | 1,038.8 | 1,038.8 | 1,056.2 | 1,025.7 | 430,584 |
| August 05, 2025 | 1,045 | 1,061.5 | 1,061.5 | 1,067.1 | 1,025.2 | 501,209 |
| August 04, 2025 | 1,051.8 | 1,049.7 | 1,049.7 | 1,066.8 | 1,022.4 | 637,614 |
| August 01, 2025 | 1,140 | 1,067.2 | 1,067.2 | 1,140.1 | 1,065 | 520,379 |
| July 31, 2025 | 1,137 | 1,140 | 1,140 | 1,152.8 | 1,115.1 | 634,954 |
| July 30, 2025 | 1,147.1 | 1,178.4 | 1,178.4 | 1,187.1 | 1,147 | 327,233 |
| July 29, 2025 | 1,179.2 | 1,150.6 | 1,150.6 | 1,179.2 | 1,140.3 | 212,515 |
| July 28, 2025 | 1,186.1 | 1,179.2 | 1,179.2 | 1,201 | 1,139 | 415,922 |
| July 25, 2025 | 1,247 | 1,183.8 | 1,183.8 | 1,249 | 1,175.1 | 380,141 |
| July 24, 2025 | 1,248 | 1,243 | 1,243 | 1,257 | 1,197.4 | 532,614 |
| July 23, 2025 | 1,204.7 | 1,239.9 | 1,239.9 | 1,245.9 | 1,197 | 466,017 |
| July 22, 2025 | 1,189.4 | 1,201.3 | 1,198.8 | 1,214.9 | 1,171 | 215,894 |
| July 21, 2025 | 1,189.7 | 1,189.4 | 1,186.92 | 1,195.6 | 1,172.1 | 154,837 |
| July 18, 2025 | 1,203.7 | 1,180.3 | 1,177.84 | 1,213.2 | 1,177.1 | 283,007 |
| July 17, 2025 | 1,212.7 | 1,197.9 | 1,195.41 | 1,224 | 1,194 | 308,142 |
| July 16, 2025 | 1,184 | 1,205.5 | 1,202.99 | 1,213.4 | 1,183.9 | 389,717 |
| July 15, 2025 | 1,190 | 1,182.3 | 1,179.84 | 1,227.9 | 1,178.3 | 825,667 |
| July 14, 2025 | 1,190.4 | 1,188.3 | 1,185.83 | 1,195 | 1,176 | 153,486 |
| July 11, 2025 | 1,190.1 | 1,200.2 | 1,197.7 | 1,209.9 | 1,167.1 | 536,890 |
| July 10, 2025 | 1,199.8 | 1,201.1 | 1,198.6 | 1,216.1 | 1,190.7 | 256,299 |
| July 09, 2025 | 1,205 | 1,205.2 | 1,202.69 | 1,213.2 | 1,181.4 | 601,531 |
| July 08, 2025 | 1,182 | 1,209.6 | 1,207.08 | 1,222.9 | 1,163.8 | 2.46M |
| July 07, 2025 | 1,189.8 | 1,158.3 | 1,155.89 | 1,200 | 1,143.1 | 433,975 |
| July 04, 2025 | 1,150.2 | 1,189.6 | 1,189.6 | 1,195 | 1,143.2 | 919,480 |
| July 03, 2025 | 1,104.9 | 1,150.2 | 1,150.2 | 1,173.5 | 1,095.6 | 1.29M |
| July 02, 2025 | 1,107 | 1,109.4 | 1,109.4 | 1,118 | 1,073.5 | 594,598 |
| July 01, 2025 | 1,143.7 | 1,107.8 | 1,107.8 | 1,145 | 1,092.9 | 542,449 |
| June 30, 2025 | 1,150 | 1,141 | 1,141 | 1,154.5 | 1,120.1 | 521,044 |
| June 27, 2025 | 1,127 | 1,141.6 | 1,141.6 | 1,154 | 1,120 | 1.09M |
| June 26, 2025 | 1,128.7 | 1,117 | 1,117 | 1,134.2 | 1,112.2 | 105,424 |
| June 25, 2025 | 1,134 | 1,127.6 | 1,127.6 | 1,138.8 | 1,119.5 | 190,222 |
| June 24, 2025 | 1,146.5 | 1,127.4 | 1,127.4 | 1,148 | 1,114.1 | 392,213 |
| June 23, 2025 | 1,078 | 1,128.2 | 1,128.2 | 1,133 | 1,075.1 | 290,476 |
| June 20, 2025 | 1,100 | 1,096.2 | 1,096.2 | 1,120 | 1,061.1 | 999,012 |
| June 19, 2025 | 1,118.8 | 1,113.9 | 1,113.9 | 1,119.2 | 1,096 | 176,971 |
| June 18, 2025 | 1,110 | 1,114.3 | 1,114.3 | 1,120.1 | 1,088.5 | 262,809 |
| June 17, 2025 | 1,098.1 | 1,105.6 | 1,105.6 | 1,121.5 | 1,091 | 300,274 |
| June 16, 2025 | 1,079.5 | 1,098.1 | 1,098.1 | 1,110.9 | 1,061.1 | 613,408 |
| June 13, 2025 | 1,090 | 1,094.8 | 1,094.8 | 1,111.5 | 1,081.3 | 267,021 |
| June 12, 2025 | 1,131 | 1,108.7 | 1,108.7 | 1,132.6 | 1,103.1 | 589,153 |
| June 11, 2025 | 1,128 | 1,126.1 | 1,126.1 | 1,132 | 1,113 | 995,328 |
| June 10, 2025 | 1,119.7 | 1,123 | 1,123 | 1,131.7 | 1,115.3 | 179,917 |
| June 09, 2025 | 1,137.8 | 1,118.4 | 1,118.4 | 1,143.1 | 1,116 | 265,910 |
| June 06, 2025 | 1,150 | 1,130.6 | 1,130.6 | 1,153.2 | 1,125 | 214,922 |
| June 05, 2025 | 1,134 | 1,143 | 1,143 | 1,152.3 | 1,125.7 | 237,874 |
| June 04, 2025 | 1,110 | 1,133.9 | 1,133.9 | 1,140 | 1,109.9 | 163,321 |
| June 03, 2025 | 1,131.8 | 1,120.3 | 1,120.3 | 1,144.9 | 1,115.7 | 161,100 |
| June 02, 2025 | 1,123 | 1,125.9 | 1,125.9 | 1,136.9 | 1,105.5 | 400,399 |
| May 30, 2025 | 1,142.6 | 1,126.5 | 1,126.5 | 1,153.55 | 1,119 | 286,143 |