1,420.90
-16.9(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,441 | 1,420.9 | 1,420.9 | 1,453.2 | 1,413.3 | 89,426 |
| August 18, 2025 | 1,367 | 1,437.8 | 1,437.8 | 1,449.8 | 1,358.1 | 581,575 |
| August 14, 2025 | 1,353.1 | 1,356 | 1,356 | 1,372.3 | 1,343.6 | 42,989 |
| August 13, 2025 | 1,374.9 | 1,346.4 | 1,346.4 | 1,410 | 1,335.8 | 108,698 |
| August 12, 2025 | 1,377.9 | 1,372.6 | 1,372.6 | 1,382 | 1,350 | 66,303 |
| August 11, 2025 | 1,365.9 | 1,374.9 | 1,374.9 | 1,385.5 | 1,338.9 | 63,076 |
| August 08, 2025 | 1,376.2 | 1,365.9 | 1,365.9 | 1,387.7 | 1,352.1 | 63,767 |
| August 07, 2025 | 1,366.4 | 1,376.2 | 1,376.2 | 1,396.9 | 1,352.6 | 114,546 |
| August 06, 2025 | 1,359.5 | 1,373.6 | 1,373.6 | 1,388.9 | 1,342.2 | 112,301 |
| August 05, 2025 | 1,360 | 1,356.9 | 1,356.9 | 1,370 | 1,337.7 | 64,399 |
| August 04, 2025 | 1,343.7 | 1,353.7 | 1,353.7 | 1,364.8 | 1,327 | 102,074 |
| August 01, 2025 | 1,370.1 | 1,343.7 | 1,343.7 | 1,428.8 | 1,335.2 | 259,770 |
| July 31, 2025 | 1,280 | 1,378.6 | 1,378.6 | 1,399.9 | 1,261 | 605,279 |
| July 30, 2025 | 1,230.1 | 1,301.7 | 1,301.7 | 1,339 | 1,224.2 | 1.02M |
| July 29, 2025 | 1,230 | 1,245.6 | 1,245.6 | 1,250 | 1,211.5 | 61,713 |
| July 28, 2025 | 1,239.7 | 1,235 | 1,235 | 1,268.7 | 1,227.9 | 84,088 |
| July 25, 2025 | 1,268.5 | 1,237 | 1,237 | 1,281.5 | 1,229.9 | 86,973 |
| July 24, 2025 | 1,305 | 1,281.3 | 1,281.3 | 1,305 | 1,266 | 85,431 |
| July 23, 2025 | 1,272 | 1,276.8 | 1,276.8 | 1,288.5 | 1,241.2 | 103,371 |
| July 22, 2025 | 1,281 | 1,272 | 1,272 | 1,299.8 | 1,264.5 | 71,802 |
| July 21, 2025 | 1,281.5 | 1,272.7 | 1,272.7 | 1,289.6 | 1,260 | 70,373 |
| July 18, 2025 | 1,282.5 | 1,281.2 | 1,281.2 | 1,293.9 | 1,251.7 | 95,167 |
| July 17, 2025 | 1,288.9 | 1,281.6 | 1,281.6 | 1,326 | 1,261.2 | 145,322 |
| July 16, 2025 | 1,293 | 1,282.6 | 1,282.6 | 1,298.4 | 1,273 | 95,696 |
| July 15, 2025 | 1,210 | 1,292.2 | 1,292.2 | 1,305 | 1,195.1 | 799,558 |
| July 14, 2025 | 1,205.4 | 1,200.3 | 1,200.3 | 1,211.9 | 1,180.3 | 59,794 |
| July 11, 2025 | 1,194.7 | 1,199.3 | 1,199.3 | 1,217.3 | 1,186.3 | 127,239 |
| July 10, 2025 | 1,162.2 | 1,194.7 | 1,194.7 | 1,208 | 1,144.9 | 146,210 |
| July 09, 2025 | 1,192 | 1,159.2 | 1,159.2 | 1,192 | 1,154.4 | 94,748 |
| July 08, 2025 | 1,187.5 | 1,190.4 | 1,190.4 | 1,195.9 | 1,166 | 60,224 |
| July 07, 2025 | 1,204.3 | 1,183.1 | 1,183.1 | 1,204.3 | 1,177.9 | 53,197 |
| July 04, 2025 | 1,199.7 | 1,198.3 | 1,198.3 | 1,203.7 | 1,182.9 | 61,063 |
| July 03, 2025 | 1,182 | 1,198 | 1,198 | 1,202 | 1,176.3 | 75,378 |
| July 02, 2025 | 1,201.1 | 1,181.4 | 1,181.4 | 1,202.2 | 1,158.1 | 186,972 |
| July 01, 2025 | 1,176.3 | 1,198.3 | 1,198.3 | 1,218.2 | 1,166.1 | 266,297 |
| June 30, 2025 | 1,120 | 1,164.65 | 1,164.65 | 1,179 | 1,115.05 | 274,259 |
| June 27, 2025 | 1,127.7 | 1,118.05 | 1,118.05 | 1,127.7 | 1,105 | 131,826 |
| June 26, 2025 | 1,095 | 1,119.8 | 1,119.8 | 1,135.3 | 1,091.5 | 358,706 |
| June 25, 2025 | 1,025 | 1,091.2 | 1,091.2 | 1,105.65 | 1,019.9 | 362,393 |
| June 24, 2025 | 1,020.1 | 1,022.3 | 1,022.3 | 1,029.8 | 1,015.4 | 34,658 |
| June 23, 2025 | 1,026.75 | 1,018.35 | 1,018.35 | 1,037 | 1,011.6 | 47,391 |
| June 20, 2025 | 1,000 | 1,026.75 | 1,026.75 | 1,036 | 995 | 64,783 |
| June 19, 2025 | 1,028 | 1,006.5 | 1,006.5 | 1,028 | 1,001 | 36,753 |
| June 18, 2025 | 1,022.15 | 1,020.1 | 1,020.1 | 1,045.7 | 1,012.55 | 87,267 |
| June 17, 2025 | 1,018.5 | 1,022.15 | 1,022.15 | 1,033.9 | 1,009.25 | 80,521 |
| June 16, 2025 | 1,011.5 | 1,009.65 | 1,009.65 | 1,016.95 | 981.4 | 71,260 |
| June 13, 2025 | 982 | 1,000.2 | 1,000.2 | 1,018.1 | 975 | 127,103 |
| June 12, 2025 | 1,018 | 1,001.3 | 1,001.3 | 1,029.1 | 994.1 | 80,424 |
| June 11, 2025 | 1,029 | 1,026.95 | 1,026.95 | 1,050 | 1,008.2 | 147,948 |
| June 10, 2025 | 972 | 1,023.15 | 1,023.15 | 1,040.95 | 966.05 | 486,250 |
| June 09, 2025 | 949.9 | 956.15 | 956.15 | 958.25 | 943.45 | 53,323 |
| June 06, 2025 | 931 | 945.25 | 945.25 | 949.2 | 924.8 | 60,221 |
| June 05, 2025 | 916.2 | 930.35 | 930.35 | 938 | 916.2 | 33,655 |
| June 04, 2025 | 928 | 916 | 916 | 931.95 | 911.65 | 57,364 |
| June 03, 2025 | 931.95 | 927.15 | 927.15 | 937.45 | 924.45 | 41,539 |
| June 02, 2025 | 926.65 | 931.95 | 931.95 | 937.7 | 922.1 | 50,643 |
| May 30, 2025 | 922 | 926 | 926 | 933 | 917.05 | 71,367 |
| May 29, 2025 | 935 | 921.35 | 921.35 | 939.35 | 917.95 | 41,045 |
| May 28, 2025 | 952.2 | 935.3 | 935.3 | 952.2 | 930 | 35,477 |
| May 27, 2025 | 958.4 | 946.15 | 946.15 | 958.4 | 942.2 | 19,139 |