1,353.70
-38.9(-2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,388.1 | 1,353.7 | 1,353.7 | 1,394.7 | 1,350 | 292,827 |
| August 21, 2025 | 1,418.1 | 1,392.6 | 1,392.6 | 1,421.8 | 1,378 | 306,819 |
| August 20, 2025 | 1,421 | 1,417 | 1,417 | 1,446.2 | 1,404.2 | 659,045 |
| August 19, 2025 | 1,379.3 | 1,397.2 | 1,397.2 | 1,407.8 | 1,373.8 | 295,356 |
| August 18, 2025 | 1,415.1 | 1,379.3 | 1,379.3 | 1,420 | 1,353 | 398,187 |
| August 14, 2025 | 1,421 | 1,398.7 | 1,398.7 | 1,421 | 1,386.7 | 254,882 |
| August 13, 2025 | 1,400 | 1,412.7 | 1,412.7 | 1,477 | 1,398.6 | 756,107 |
| August 12, 2025 | 1,392 | 1,380.8 | 1,380.8 | 1,421 | 1,375.1 | 196,482 |
| August 11, 2025 | 1,394.2 | 1,389.9 | 1,389.9 | 1,414 | 1,357 | 348,587 |
| August 08, 2025 | 1,432.9 | 1,400.3 | 1,400.3 | 1,440 | 1,386 | 190,207 |
| August 07, 2025 | 1,450.1 | 1,430.7 | 1,430.7 | 1,451.4 | 1,409.4 | 202,441 |
| August 06, 2025 | 1,460 | 1,455.9 | 1,455.9 | 1,464.5 | 1,427.6 | 212,448 |
| August 05, 2025 | 1,474.1 | 1,451.1 | 1,451.1 | 1,486.9 | 1,432.9 | 202,814 |
| August 04, 2025 | 1,450.4 | 1,474.9 | 1,474.9 | 1,480 | 1,450.4 | 112,503 |
| August 01, 2025 | 1,497 | 1,445.6 | 1,445.6 | 1,500.8 | 1,423.6 | 297,168 |
| July 31, 2025 | 1,500 | 1,504.7 | 1,504.7 | 1,529.9 | 1,474.6 | 448,451 |
| July 30, 2025 | 1,490.8 | 1,518.2 | 1,518.2 | 1,525 | 1,486 | 273,783 |
| July 29, 2025 | 1,468.2 | 1,484.1 | 1,484.1 | 1,496.6 | 1,451 | 354,952 |
| July 28, 2025 | 1,504.2 | 1,470.5 | 1,470.5 | 1,511.4 | 1,466.3 | 214,846 |
| July 25, 2025 | 1,533.4 | 1,504.3 | 1,504.3 | 1,541.9 | 1,502 | 304,148 |
| July 24, 2025 | 1,530 | 1,533.4 | 1,533.4 | 1,546 | 1,502 | 222,732 |
| July 23, 2025 | 1,537 | 1,526.8 | 1,526.8 | 1,544 | 1,521 | 126,817 |
| July 22, 2025 | 1,535.4 | 1,530.8 | 1,530.8 | 1,555 | 1,521.9 | 433,389 |
| July 21, 2025 | 1,473.2 | 1,529.4 | 1,529.4 | 1,535 | 1,473 | 591,567 |
| July 18, 2025 | 1,473.9 | 1,472.6 | 1,472.6 | 1,484.9 | 1,463 | 190,838 |
| July 17, 2025 | 1,490.9 | 1,472.1 | 1,472.1 | 1,493.9 | 1,461.5 | 162,867 |
| July 16, 2025 | 1,480.4 | 1,488.4 | 1,488.4 | 1,498.5 | 1,475 | 158,372 |
| July 15, 2025 | 1,490 | 1,478.5 | 1,478.5 | 1,500 | 1,475 | 194,327 |
| July 14, 2025 | 1,488.9 | 1,478.3 | 1,478.3 | 1,497.5 | 1,464.4 | 255,173 |
| July 11, 2025 | 1,521 | 1,488.9 | 1,488.9 | 1,522 | 1,485 | 269,107 |
| July 10, 2025 | 1,486.8 | 1,522.5 | 1,522.5 | 1,543 | 1,480.2 | 540,305 |
| July 09, 2025 | 1,486 | 1,480.2 | 1,480.2 | 1,496.7 | 1,466 | 507,484 |
| July 08, 2025 | 1,527.2 | 1,488.3 | 1,488.3 | 1,535 | 1,480 | 469,151 |
| July 07, 2025 | 1,553 | 1,528.7 | 1,528.7 | 1,562.2 | 1,522.3 | 212,031 |
| July 04, 2025 | 1,540.7 | 1,553.7 | 1,553.7 | 1,564.7 | 1,530.8 | 336,950 |
| July 03, 2025 | 1,526.1 | 1,531.2 | 1,531.2 | 1,545.2 | 1,518 | 319,017 |
| July 02, 2025 | 1,581 | 1,525.1 | 1,525.1 | 1,589.6 | 1,519 | 578,428 |
| July 01, 2025 | 1,598 | 1,580.4 | 1,580.4 | 1,612 | 1,562 | 487,846 |
| June 30, 2025 | 1,560 | 1,588.9 | 1,588.9 | 1,590 | 1,551.7 | 975,439 |
| June 27, 2025 | 1,555 | 1,548.4 | 1,548.4 | 1,560 | 1,510 | 896,829 |
| June 26, 2025 | 1,540.1 | 1,548 | 1,548 | 1,558 | 1,497 | 1.46M |
| June 25, 2025 | 1,539.5 | 1,522.2 | 1,522.2 | 1,545.5 | 1,500 | 381,990 |
| June 24, 2025 | 1,521 | 1,526.4 | 1,526.4 | 1,547.8 | 1,520.1 | 653,922 |
| June 23, 2025 | 1,470 | 1,502.2 | 1,502.2 | 1,511 | 1,469.2 | 269,578 |
| June 20, 2025 | 1,470.3 | 1,467.9 | 1,467.9 | 1,502 | 1,458.2 | 1.22M |
| June 19, 2025 | 1,501.5 | 1,467.6 | 1,467.6 | 1,513.7 | 1,460 | 297,470 |
| June 18, 2025 | 1,524.6 | 1,503.1 | 1,503.1 | 1,529.9 | 1,493 | 267,660 |
| June 17, 2025 | 1,522.9 | 1,524.6 | 1,524.6 | 1,545.5 | 1,514 | 742,966 |
| June 16, 2025 | 1,488 | 1,518.4 | 1,518.4 | 1,524 | 1,457.1 | 497,919 |
| June 13, 2025 | 1,460 | 1,486.9 | 1,486.9 | 1,499.7 | 1,444.3 | 360,216 |
| June 12, 2025 | 1,508 | 1,496.1 | 1,496.1 | 1,529.5 | 1,478 | 362,272 |
| June 11, 2025 | 1,506 | 1,507.4 | 1,507.4 | 1,537.5 | 1,494.5 | 388,033 |
| June 10, 2025 | 1,500.1 | 1,507.9 | 1,507.9 | 1,524 | 1,494 | 385,704 |
| June 09, 2025 | 1,477.7 | 1,492.4 | 1,492.4 | 1,511.9 | 1,459.3 | 484,360 |
| June 06, 2025 | 1,539 | 1,458.9 | 1,458.9 | 1,539.8 | 1,448.1 | 610,972 |
| June 05, 2025 | 1,505 | 1,527.6 | 1,527.6 | 1,533.5 | 1,503.1 | 593,689 |
| June 04, 2025 | 1,450.1 | 1,500 | 1,500 | 1,515 | 1,450.1 | 1.37M |
| June 03, 2025 | 1,354.5 | 1,442.1 | 1,442.1 | 1,459 | 1,354.5 | 1.35M |
| June 02, 2025 | 1,380 | 1,353.5 | 1,353.5 | 1,383.3 | 1,330 | 530,875 |
| May 30, 2025 | 1,417.1 | 1,393.1 | 1,393.1 | 1,432.2 | 1,380 | 440,534 |