1,540.10
+22.8(+1.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,529.5 | 1,540.1 | 1,540.1 | 1,549 | 1,507.8 | 87,159 |
| August 14, 2025 | 1,467.9 | 1,517.3 | 1,517.3 | 1,535.2 | 1,467.9 | 196,907 |
| August 13, 2025 | 1,464.9 | 1,465.6 | 1,465.6 | 1,488.9 | 1,439.2 | 80,931 |
| August 12, 2025 | 1,481.9 | 1,464.2 | 1,464.2 | 1,492.1 | 1,460 | 44,526 |
| August 11, 2025 | 1,500 | 1,483.2 | 1,483.2 | 1,509.6 | 1,463.8 | 77,096 |
| August 08, 2025 | 1,500.5 | 1,497.7 | 1,497.7 | 1,508.7 | 1,471.3 | 67,376 |
| August 07, 2025 | 1,544.9 | 1,488.6 | 1,488.6 | 1,544.9 | 1,469.9 | 150,020 |
| August 06, 2025 | 1,584.6 | 1,551.3 | 1,551.3 | 1,584.6 | 1,531.5 | 244,396 |
| August 05, 2025 | 1,456.1 | 1,590.4 | 1,590.4 | 1,638.2 | 1,451 | 1.33M |
| August 04, 2025 | 1,449.9 | 1,447.5 | 1,447.5 | 1,460.6 | 1,426.4 | 58,429 |
| August 01, 2025 | 1,466.4 | 1,427.9 | 1,427.9 | 1,474.1 | 1,422.2 | 45,411 |
| July 31, 2025 | 1,452 | 1,466.4 | 1,466.4 | 1,497.9 | 1,440.5 | 78,465 |
| July 30, 2025 | 1,489 | 1,486.7 | 1,486.7 | 1,500.2 | 1,471.1 | 31,345 |
| July 29, 2025 | 1,460.9 | 1,486.9 | 1,486.9 | 1,496 | 1,445.3 | 44,601 |
| July 28, 2025 | 1,509.1 | 1,467 | 1,467 | 1,511.6 | 1,451.5 | 55,860 |
| July 25, 2025 | 1,524.6 | 1,503.7 | 1,503.7 | 1,530.1 | 1,500.3 | 46,709 |
| July 24, 2025 | 1,533.8 | 1,516.6 | 1,516.6 | 1,535.1 | 1,513.4 | 31,562 |
| July 23, 2025 | 1,533 | 1,525 | 1,525 | 1,542.5 | 1,521.3 | 30,358 |
| July 22, 2025 | 1,527.6 | 1,533 | 1,533 | 1,549.4 | 1,525.8 | 42,609 |
| July 21, 2025 | 1,556.1 | 1,529.7 | 1,529.7 | 1,556.1 | 1,525 | 43,883 |
| July 18, 2025 | 1,534.9 | 1,556.9 | 1,556.9 | 1,564.9 | 1,533.5 | 95,793 |
| July 17, 2025 | 1,546.4 | 1,537.5 | 1,537.5 | 1,548.6 | 1,531.6 | 34,115 |
| July 16, 2025 | 1,544.9 | 1,538.4 | 1,538.4 | 1,554.5 | 1,527.1 | 41,187 |
| July 15, 2025 | 1,517.1 | 1,536.5 | 1,536.5 | 1,546.7 | 1,515 | 38,791 |
| July 14, 2025 | 1,538 | 1,517.1 | 1,517.1 | 1,540 | 1,512 | 52,559 |
| July 11, 2025 | 1,567.1 | 1,538 | 1,538 | 1,578.4 | 1,532 | 62,294 |
| July 10, 2025 | 1,580 | 1,567.5 | 1,567.5 | 1,587 | 1,558 | 38,018 |
| July 09, 2025 | 1,582 | 1,576 | 1,576 | 1,588.4 | 1,570.8 | 52,408 |
| July 08, 2025 | 1,564.9 | 1,575.3 | 1,575.3 | 1,585.9 | 1,560.5 | 53,805 |
| July 07, 2025 | 1,582 | 1,564 | 1,564 | 1,589.4 | 1,560 | 61,150 |
| July 04, 2025 | 1,596 | 1,577.3 | 1,577.3 | 1,613.5 | 1,572.6 | 92,357 |
| July 03, 2025 | 1,591 | 1,584.5 | 1,584.5 | 1,610 | 1,578.4 | 72,264 |
| July 02, 2025 | 1,591.1 | 1,584.3 | 1,584.3 | 1,599.4 | 1,566.6 | 83,770 |
| July 01, 2025 | 1,594.5 | 1,590.5 | 1,590.5 | 1,609.4 | 1,582.6 | 76,405 |
| June 30, 2025 | 1,580 | 1,586.6 | 1,586.6 | 1,604.9 | 1,576.3 | 118,928 |
| June 27, 2025 | 1,625 | 1,590 | 1,590 | 1,650.6 | 1,585 | 125,730 |
| June 26, 2025 | 1,620 | 1,616.5 | 1,616.5 | 1,640 | 1,611 | 83,584 |
| June 25, 2025 | 1,640 | 1,613.6 | 1,613.6 | 1,650.4 | 1,607 | 132,053 |
| June 24, 2025 | 1,700 | 1,630.3 | 1,630.3 | 1,711.8 | 1,621.8 | 169,867 |
| June 23, 2025 | 1,680 | 1,681.3 | 1,681.3 | 1,716.1 | 1,642.7 | 365,464 |
| June 20, 2025 | 1,725 | 1,716.7 | 1,716.7 | 1,739.4 | 1,698 | 253,629 |
| June 19, 2025 | 1,690 | 1,719.1 | 1,719.1 | 1,735 | 1,651 | 302,106 |
| June 18, 2025 | 1,692 | 1,692.9 | 1,692.9 | 1,722.9 | 1,677.4 | 95,651 |
| June 17, 2025 | 1,690 | 1,692 | 1,692 | 1,720 | 1,673.6 | 82,642 |
| June 16, 2025 | 1,700 | 1,690.4 | 1,690.4 | 1,710.3 | 1,645 | 91,567 |
| June 13, 2025 | 1,630 | 1,683.7 | 1,683.7 | 1,714.9 | 1,630 | 256,041 |
| June 12, 2025 | 1,725 | 1,681 | 1,681 | 1,741.8 | 1,667.1 | 124,383 |
| June 11, 2025 | 1,761.6 | 1,721.9 | 1,721.9 | 1,770 | 1,705 | 163,354 |
| June 10, 2025 | 1,787.5 | 1,759.9 | 1,759.9 | 1,790 | 1,753.5 | 186,023 |
| June 09, 2025 | 1,772 | 1,770.3 | 1,770.3 | 1,806.8 | 1,762.7 | 252,114 |
| June 06, 2025 | 1,769 | 1,770.7 | 1,770.7 | 1,780.6 | 1,730.4 | 308,130 |
| June 05, 2025 | 1,698.1 | 1,763.4 | 1,763.4 | 1,798.8 | 1,696.1 | 989,969 |
| June 04, 2025 | 1,632 | 1,682.2 | 1,682.2 | 1,697 | 1,627 | 472,034 |
| June 03, 2025 | 1,637.7 | 1,623.9 | 1,623.9 | 1,659.9 | 1,616 | 98,429 |
| June 02, 2025 | 1,640.8 | 1,633.5 | 1,633.5 | 1,664 | 1,626.3 | 76,538 |
| May 30, 2025 | 1,664.4 | 1,640.8 | 1,640.8 | 1,673.7 | 1,632 | 87,345 |
| May 29, 2025 | 1,657.9 | 1,664.4 | 1,664.4 | 1,672 | 1,641.6 | 128,737 |
| May 28, 2025 | 1,651 | 1,657 | 1,657 | 1,669 | 1,645 | 122,815 |
| May 27, 2025 | 1,621 | 1,649.4 | 1,649.4 | 1,676.9 | 1,606.3 | 262,556 |
| May 26, 2025 | 1,675 | 1,618.4 | 1,618.4 | 1,688.9 | 1,611 | 259,416 |