1,343.20
-30.9(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,385 | 1,343.2 | 1,343.2 | 1,394 | 1,332.5 | 385,341 |
| August 14, 2025 | 1,355.6 | 1,374.1 | 1,374.1 | 1,383.5 | 1,353.6 | 306,505 |
| August 13, 2025 | 1,381 | 1,355.6 | 1,355.6 | 1,394 | 1,347 | 225,756 |
| August 12, 2025 | 1,387.4 | 1,380.3 | 1,380.3 | 1,403.5 | 1,372.5 | 262,947 |
| August 11, 2025 | 1,419.8 | 1,387.4 | 1,387.4 | 1,440 | 1,383 | 627,560 |
| August 08, 2025 | 1,355 | 1,423.2 | 1,423.2 | 1,456.5 | 1,355 | 4.89M |
| August 07, 2025 | 1,338 | 1,327 | 1,327 | 1,342 | 1,307.9 | 141,147 |
| August 06, 2025 | 1,326.8 | 1,338.5 | 1,338.5 | 1,345 | 1,315.6 | 245,330 |
| August 05, 2025 | 1,321 | 1,326.8 | 1,326.8 | 1,332 | 1,303 | 129,559 |
| August 04, 2025 | 1,332.6 | 1,324.5 | 1,324.5 | 1,345 | 1,312.5 | 161,142 |
| August 01, 2025 | 1,304 | 1,337.5 | 1,337.5 | 1,357.4 | 1,304 | 234,721 |
| July 31, 2025 | 1,291.6 | 1,311.2 | 1,311.2 | 1,330.5 | 1,291.6 | 106,589 |
| July 30, 2025 | 1,331.8 | 1,306.3 | 1,306.3 | 1,355.1 | 1,299 | 168,493 |
| July 29, 2025 | 1,355.6 | 1,331.4 | 1,331.4 | 1,387.9 | 1,325.1 | 319,627 |
| July 28, 2025 | 1,320 | 1,355.4 | 1,355.4 | 1,393.2 | 1,310 | 670,290 |
| July 25, 2025 | 1,326.2 | 1,323.1 | 1,323.1 | 1,343.3 | 1,316.6 | 154,762 |
| July 24, 2025 | 1,322.5 | 1,326.2 | 1,326.2 | 1,343.3 | 1,307.8 | 182,873 |
| July 23, 2025 | 1,290.5 | 1,312.7 | 1,312.7 | 1,320 | 1,284.5 | 345,620 |
| July 22, 2025 | 1,305.9 | 1,290.4 | 1,290.4 | 1,305.9 | 1,283.8 | 173,083 |
| July 21, 2025 | 1,319.2 | 1,300.4 | 1,300.4 | 1,329 | 1,295 | 91,573 |
| July 18, 2025 | 1,341.1 | 1,319.2 | 1,319.2 | 1,341.8 | 1,313.5 | 229,030 |
| July 17, 2025 | 1,344.7 | 1,345.1 | 1,345.1 | 1,349 | 1,332 | 131,767 |
| July 16, 2025 | 1,332.9 | 1,338.4 | 1,338.4 | 1,348.5 | 1,330.1 | 195,582 |
| July 15, 2025 | 1,327.4 | 1,326.2 | 1,326.2 | 1,346.5 | 1,319 | 214,919 |
| July 14, 2025 | 1,304.9 | 1,327.4 | 1,327.4 | 1,332.3 | 1,296.6 | 330,509 |
| July 11, 2025 | 1,300 | 1,303.3 | 1,303.3 | 1,312 | 1,286.4 | 396,556 |
| July 10, 2025 | 1,263 | 1,301.8 | 1,301.8 | 1,305 | 1,263 | 473,539 |
| July 09, 2025 | 1,218.1 | 1,278.7 | 1,278.7 | 1,328.8 | 1,210 | 5.74M |
| July 08, 2025 | 1,200 | 1,218.1 | 1,218.1 | 1,219.9 | 1,198 | 292,910 |
| July 07, 2025 | 1,175 | 1,202.8 | 1,202.8 | 1,210 | 1,172.4 | 254,646 |
| July 04, 2025 | 1,188.5 | 1,183.8 | 1,183.8 | 1,194.9 | 1,170 | 135,543 |
| July 03, 2025 | 1,167.6 | 1,190.6 | 1,190.6 | 1,200 | 1,163.7 | 412,226 |
| July 02, 2025 | 1,151.5 | 1,166.1 | 1,166.1 | 1,168 | 1,138.6 | 237,624 |
| July 01, 2025 | 1,139.3 | 1,151.4 | 1,151.4 | 1,155.7 | 1,137 | 194,407 |
| June 30, 2025 | 1,130 | 1,136.8 | 1,136.8 | 1,170 | 1,110.4 | 370,252 |
| June 27, 2025 | 1,139 | 1,134.6 | 1,134.6 | 1,154.9 | 1,130.3 | 204,805 |
| June 26, 2025 | 1,129.2 | 1,130.5 | 1,133.4 | 1,142.8 | 1,125.7 | 111,405 |
| June 25, 2025 | 1,130 | 1,127.3 | 1,127.3 | 1,140.6 | 1,121.6 | 139,575 |
| June 24, 2025 | 1,158.6 | 1,128.6 | 1,128.6 | 1,160.6 | 1,126 | 257,858 |
| June 23, 2025 | 1,097.9 | 1,160.4 | 1,160.4 | 1,165.6 | 1,094.2 | 218,028 |
| June 20, 2025 | 1,158 | 1,131.5 | 1,131.5 | 1,164 | 1,120 | 931,511 |
| June 19, 2025 | 1,171.7 | 1,163 | 1,163 | 1,192.6 | 1,160 | 95,550 |
| June 18, 2025 | 1,185.2 | 1,171.7 | 1,171.7 | 1,193.5 | 1,170 | 102,754 |
| June 17, 2025 | 1,221.9 | 1,185.2 | 1,185.2 | 1,224.7 | 1,177 | 102,537 |
| June 16, 2025 | 1,198.8 | 1,217.2 | 1,217.2 | 1,220 | 1,181 | 649,457 |
| June 13, 2025 | 1,182 | 1,186 | 1,186 | 1,190.3 | 1,168.1 | 129,798 |
| June 12, 2025 | 1,195.3 | 1,184.6 | 1,184.6 | 1,207.5 | 1,180 | 94,110 |
| June 11, 2025 | 1,203.5 | 1,195.8 | 1,195.8 | 1,209.4 | 1,192.6 | 68,243 |
| June 10, 2025 | 1,200 | 1,199.3 | 1,199.3 | 1,219 | 1,194 | 113,923 |
| June 09, 2025 | 1,220 | 1,198.6 | 1,198.6 | 1,225.9 | 1,196 | 82,221 |
| June 06, 2025 | 1,201 | 1,216.1 | 1,216.1 | 1,225 | 1,200.6 | 121,348 |
| June 05, 2025 | 1,196.9 | 1,200.9 | 1,200.9 | 1,215.7 | 1,195.5 | 75,224 |
| June 04, 2025 | 1,213 | 1,196.9 | 1,196.9 | 1,226.9 | 1,195 | 79,427 |
| June 03, 2025 | 1,218 | 1,217.1 | 1,217.1 | 1,224.9 | 1,205.9 | 140,553 |
| June 02, 2025 | 1,188.2 | 1,213.2 | 1,213.2 | 1,218 | 1,184.6 | 157,115 |
| May 30, 2025 | 1,190 | 1,188.2 | 1,188.2 | 1,198 | 1,164.9 | 443,077 |
| May 29, 2025 | 1,212 | 1,197.1 | 1,197.1 | 1,218 | 1,191.4 | 81,498 |
| May 28, 2025 | 1,202 | 1,210.2 | 1,210.2 | 1,215 | 1,193.2 | 111,167 |
| May 27, 2025 | 1,205 | 1,210.3 | 1,210.3 | 1,215.7 | 1,193 | 82,337 |
| May 26, 2025 | 1,211.1 | 1,207 | 1,207 | 1,221 | 1,204.2 | 76,997 |