1,110.10
+4.7(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,120.5 | 1,110.1 | 1,110.1 | 1,130.8 | 1,106 | 28,335 |
| August 14, 2025 | 1,088.7 | 1,105.4 | 1,105.4 | 1,143.9 | 1,088.7 | 153,553 |
| August 13, 2025 | 1,067.5 | 1,072.6 | 1,072.6 | 1,082 | 1,061.4 | 26,096 |
| August 12, 2025 | 1,060.7 | 1,059.6 | 1,059.6 | 1,067.9 | 1,055.8 | 10,175 |
| August 11, 2025 | 1,050 | 1,060.7 | 1,060.7 | 1,068.4 | 1,044 | 15,202 |
| August 08, 2025 | 1,064 | 1,056 | 1,056 | 1,071 | 1,051 | 11,416 |
| August 07, 2025 | 1,060 | 1,056.2 | 1,056.2 | 1,064.7 | 1,045 | 16,146 |
| August 06, 2025 | 1,081.7 | 1,058.2 | 1,058.2 | 1,092 | 1,053 | 25,557 |
| August 05, 2025 | 1,099.1 | 1,073.1 | 1,073.1 | 1,104.9 | 1,071.2 | 24,733 |
| August 04, 2025 | 1,080 | 1,099.1 | 1,099.1 | 1,108.4 | 1,080 | 12,049 |
| August 01, 2025 | 1,108 | 1,082.8 | 1,082.8 | 1,111.1 | 1,080 | 24,189 |
| July 31, 2025 | 1,102.2 | 1,102.4 | 1,102.4 | 1,117.6 | 1,096.2 | 19,118 |
| July 30, 2025 | 1,102.4 | 1,107.2 | 1,107.2 | 1,133 | 1,102.4 | 17,656 |
| July 29, 2025 | 1,096.3 | 1,113.5 | 1,113.5 | 1,121.9 | 1,091 | 24,605 |
| July 28, 2025 | 1,148.5 | 1,108.4 | 1,108.4 | 1,150 | 1,102.4 | 27,162 |
| July 25, 2025 | 1,160 | 1,139.6 | 1,139.6 | 1,164.9 | 1,125.7 | 30,994 |
| July 24, 2025 | 1,168.8 | 1,163.2 | 1,163.2 | 1,184.4 | 1,157.7 | 55,044 |
| July 23, 2025 | 1,136.2 | 1,166.5 | 1,166.5 | 1,180 | 1,125 | 85,966 |
| July 22, 2025 | 1,138.4 | 1,134.8 | 1,134.8 | 1,149 | 1,130.1 | 21,501 |
| July 21, 2025 | 1,140.6 | 1,132.8 | 1,132.8 | 1,152.7 | 1,128.8 | 32,251 |
| July 18, 2025 | 1,146 | 1,140.8 | 1,140.8 | 1,153.5 | 1,130.8 | 18,347 |
| July 17, 2025 | 1,147 | 1,152 | 1,152 | 1,161 | 1,140 | 20,507 |
| July 16, 2025 | 1,142 | 1,145.2 | 1,145.2 | 1,159.2 | 1,137.7 | 25,494 |
| July 15, 2025 | 1,131.1 | 1,143.2 | 1,143.2 | 1,160 | 1,131.1 | 28,076 |
| July 14, 2025 | 1,150 | 1,143.2 | 1,143.2 | 1,157.8 | 1,133.8 | 28,606 |
| July 11, 2025 | 1,157.5 | 1,153.6 | 1,153.6 | 1,176 | 1,145.5 | 28,105 |
| July 10, 2025 | 1,165.5 | 1,158.5 | 1,158.5 | 1,173.7 | 1,142.7 | 29,339 |
| July 09, 2025 | 1,205 | 1,158.3 | 1,158.3 | 1,207.8 | 1,151.2 | 43,428 |
| July 08, 2025 | 1,191 | 1,186.2 | 1,186.2 | 1,210.1 | 1,165.3 | 56,914 |
| July 07, 2025 | 1,214.7 | 1,196.2 | 1,196.2 | 1,245 | 1,180.6 | 69,913 |
| July 04, 2025 | 1,211.2 | 1,214.6 | 1,214.6 | 1,236.8 | 1,210 | 43,926 |
| July 03, 2025 | 1,219 | 1,217.3 | 1,217.3 | 1,240.5 | 1,210 | 55,481 |
| July 02, 2025 | 1,235 | 1,218.5 | 1,218.5 | 1,244 | 1,204.6 | 46,996 |
| July 01, 2025 | 1,235 | 1,234.1 | 1,234.1 | 1,240 | 1,195.5 | 99,387 |
| June 30, 2025 | 1,241.9 | 1,232.4 | 1,232.4 | 1,264 | 1,226.9 | 147,003 |
| June 27, 2025 | 1,234.4 | 1,224 | 1,224 | 1,245.1 | 1,219.3 | 69,191 |
| June 26, 2025 | 1,234 | 1,229.1 | 1,229.1 | 1,238.4 | 1,211.1 | 69,150 |
| June 25, 2025 | 1,180.3 | 1,228.6 | 1,228.6 | 1,234.5 | 1,180.3 | 137,380 |
| June 24, 2025 | 1,155 | 1,171.8 | 1,171.8 | 1,189.9 | 1,155 | 61,242 |
| June 23, 2025 | 1,148 | 1,151.2 | 1,151.2 | 1,180.2 | 1,140.3 | 74,942 |
| June 20, 2025 | 1,135.4 | 1,139.2 | 1,139.2 | 1,159.4 | 1,120.8 | 62,951 |
| June 19, 2025 | 1,145 | 1,135.4 | 1,135.4 | 1,155.9 | 1,126.1 | 37,395 |
| June 18, 2025 | 1,160 | 1,151.3 | 1,151.3 | 1,175 | 1,144.5 | 44,716 |
| June 17, 2025 | 1,184.9 | 1,153.6 | 1,153.6 | 1,188.8 | 1,147.1 | 53,863 |
| June 16, 2025 | 1,208 | 1,176.4 | 1,176.4 | 1,214.8 | 1,164.3 | 87,313 |
| June 13, 2025 | 1,198 | 1,206.7 | 1,206.7 | 1,245 | 1,173.1 | 142,862 |
| June 12, 2025 | 1,224 | 1,207.8 | 1,207.8 | 1,240 | 1,201 | 99,785 |
| June 11, 2025 | 1,228.1 | 1,209.9 | 1,209.9 | 1,247.4 | 1,194.2 | 110,653 |
| June 10, 2025 | 1,229.8 | 1,232.9 | 1,232.9 | 1,264 | 1,205.3 | 277,476 |
| June 09, 2025 | 1,109.9 | 1,220 | 1,220 | 1,247.4 | 1,109 | 629,618 |
| June 06, 2025 | 1,074.1 | 1,090.6 | 1,090.6 | 1,100.7 | 1,074.1 | 42,194 |
| June 05, 2025 | 1,130 | 1,074 | 1,067 | 1,134.9 | 1,068.1 | 141,429 |
| June 04, 2025 | 1,136.7 | 1,125.6 | 1,118.26 | 1,141 | 1,121 | 46,336 |
| June 03, 2025 | 1,131 | 1,122.4 | 1,115.08 | 1,147.1 | 1,117.2 | 94,162 |
| June 02, 2025 | 1,115 | 1,120.5 | 1,113.2 | 1,139.8 | 1,107 | 140,311 |
| May 30, 2025 | 1,060 | 1,104.25 | 1,097.05 | 1,124 | 1,041 | 208,588 |
| May 29, 2025 | 1,086.4 | 1,066.65 | 1,059.7 | 1,086.4 | 1,011.1 | 196,887 |
| May 28, 2025 | 1,109.9 | 1,119.65 | 1,119.65 | 1,127.95 | 1,088 | 105,102 |
| May 27, 2025 | 1,069 | 1,109.35 | 1,109.35 | 1,115 | 1,059.7 | 149,363 |
| May 26, 2025 | 1,020.9 | 1,063.95 | 1,063.95 | 1,075 | 1,012.6 | 224,780 |