1,554.90
-14.1(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,588 | 1,554.9 | 1,554.9 | 1,601.8 | 1,546 | 10,225 |
| August 14, 2025 | 1,564.4 | 1,569 | 1,569 | 1,582.1 | 1,564.4 | 2,540 |
| August 13, 2025 | 1,588 | 1,556.6 | 1,556.6 | 1,604.9 | 1,554 | 7,026 |
| August 12, 2025 | 1,575 | 1,577.2 | 1,577.2 | 1,593.6 | 1,554.9 | 6,533 |
| August 11, 2025 | 1,640 | 1,586.4 | 1,586.4 | 1,644.9 | 1,576.3 | 2,832 |
| August 08, 2025 | 1,614.7 | 1,641.6 | 1,641.6 | 1,660 | 1,604.4 | 3,695 |
| August 07, 2025 | 1,592.7 | 1,614.7 | 1,614.7 | 1,624 | 1,586.1 | 1,601 |
| August 06, 2025 | 1,610 | 1,592.7 | 1,592.7 | 1,611.7 | 1,590 | 1,700 |
| August 05, 2025 | 1,642.4 | 1,604.5 | 1,604.5 | 1,642.4 | 1,600 | 4,013 |
| August 04, 2025 | 1,624 | 1,632.4 | 1,632.4 | 1,665 | 1,620 | 4,533 |
| August 01, 2025 | 1,697.5 | 1,623.3 | 1,623.3 | 1,697.5 | 1,605 | 5,336 |
| July 31, 2025 | 1,695 | 1,686 | 1,686 | 1,700.9 | 1,680 | 4,176 |
| July 30, 2025 | 1,727 | 1,691.2 | 1,691.2 | 1,748.8 | 1,681.5 | 23,875 |
| July 29, 2025 | 1,772.3 | 1,808 | 1,808 | 1,838.3 | 1,761.9 | 24,846 |
| July 28, 2025 | 1,821 | 1,789.2 | 1,789.2 | 1,853.4 | 1,778 | 12,225 |
| July 25, 2025 | 1,740 | 1,796.8 | 1,796.8 | 1,865 | 1,730.1 | 27,430 |
| July 24, 2025 | 1,773.2 | 1,740.8 | 1,740.8 | 1,773.3 | 1,735.2 | 1,549 |
| July 23, 2025 | 1,749 | 1,767.6 | 1,767.6 | 1,800 | 1,734.2 | 2,308 |
| July 22, 2025 | 1,731.4 | 1,737.3 | 1,737.3 | 1,749.8 | 1,722.7 | 1,280 |
| July 21, 2025 | 1,774 | 1,731.4 | 1,731.4 | 1,782.1 | 1,722.5 | 5,066 |
| July 18, 2025 | 1,731.2 | 1,751.1 | 1,751.1 | 1,754.9 | 1,728.6 | 1,134 |
| July 17, 2025 | 1,739.8 | 1,727.6 | 1,727.6 | 1,747.6 | 1,721 | 1,560 |
| July 16, 2025 | 1,732.3 | 1,740.2 | 1,740.2 | 1,747.7 | 1,723.2 | 1,218 |
| July 15, 2025 | 1,734.9 | 1,732.3 | 1,732.3 | 1,750 | 1,721.5 | 2,027 |
| July 14, 2025 | 1,751.7 | 1,734.2 | 1,734.2 | 1,751.7 | 1,705.7 | 5,544 |
| July 11, 2025 | 1,745.2 | 1,751.8 | 1,751.8 | 1,763.9 | 1,737 | 2,650 |
| July 10, 2025 | 1,794.7 | 1,775.6 | 1,755.6 | 1,794.7 | 1,762.6 | 4,790 |
| July 09, 2025 | 1,768.5 | 1,777 | 1,756.98 | 1,799 | 1,756.7 | 8,092 |
| July 08, 2025 | 1,770 | 1,756.7 | 1,736.91 | 1,783.3 | 1,750 | 4,833 |
| July 07, 2025 | 1,739 | 1,752.3 | 1,732.56 | 1,762.4 | 1,739 | 3,610 |
| July 04, 2025 | 1,791.4 | 1,726.8 | 1,707.35 | 1,791.4 | 1,720.6 | 10,203 |
| July 03, 2025 | 1,770.1 | 1,779.6 | 1,759.55 | 1,809.8 | 1,770.1 | 1,334 |
| July 02, 2025 | 1,796 | 1,782.7 | 1,762.62 | 1,818 | 1,765 | 4,110 |
| July 01, 2025 | 1,794 | 1,783.9 | 1,763.81 | 1,819 | 1,771 | 2,615 |
| June 30, 2025 | 1,777 | 1,786.2 | 1,766.08 | 1,799 | 1,761.3 | 2,346 |
| June 27, 2025 | 1,750 | 1,776.1 | 1,756.09 | 1,787 | 1,733.3 | 4,344 |
| June 26, 2025 | 1,733.3 | 1,737.9 | 1,718.32 | 1,748.9 | 1,718.8 | 2,333 |
| June 25, 2025 | 1,740 | 1,720.4 | 1,720.4 | 1,779.9 | 1,700.5 | 8,097 |
| June 24, 2025 | 1,685.5 | 1,714.3 | 1,714.3 | 1,737 | 1,685.5 | 3,176 |
| June 23, 2025 | 1,661 | 1,674.2 | 1,674.2 | 1,699.5 | 1,661 | 3,119 |
| June 20, 2025 | 1,691.9 | 1,676.8 | 1,676.8 | 1,715 | 1,656 | 3,337 |
| June 19, 2025 | 1,720 | 1,691.9 | 1,691.9 | 1,739.4 | 1,680 | 3,890 |
| June 18, 2025 | 1,735 | 1,729.7 | 1,729.7 | 1,744.7 | 1,719.9 | 2,069 |
| June 17, 2025 | 1,760 | 1,737.8 | 1,737.8 | 1,760 | 1,726 | 1,329 |
| June 16, 2025 | 1,739.8 | 1,747.8 | 1,747.8 | 1,764.6 | 1,730 | 1,959 |
| June 13, 2025 | 1,731 | 1,735.9 | 1,735.9 | 1,749.4 | 1,719.1 | 1,272 |
| June 12, 2025 | 1,755 | 1,748.6 | 1,748.6 | 1,769.9 | 1,734 | 1,787 |
| June 11, 2025 | 1,769.2 | 1,751.3 | 1,751.3 | 1,791.3 | 1,744 | 3,669 |
| June 10, 2025 | 1,770 | 1,764 | 1,764 | 1,780 | 1,740.8 | 2,423 |
| June 09, 2025 | 1,734 | 1,764 | 1,764 | 1,773.1 | 1,712 | 2,301 |
| June 06, 2025 | 1,710.3 | 1,722.1 | 1,722.1 | 1,741.7 | 1,710.3 | 1,940 |
| June 05, 2025 | 1,743.4 | 1,724.7 | 1,724.7 | 1,749 | 1,711.9 | 2,274 |
| June 04, 2025 | 1,763.4 | 1,732.5 | 1,732.5 | 1,763.4 | 1,712 | 4,395 |
| June 03, 2025 | 1,771.5 | 1,752.4 | 1,752.4 | 1,771.5 | 1,749.7 | 831 |
| June 02, 2025 | 1,761.4 | 1,759.3 | 1,759.3 | 1,769.2 | 1,743.5 | 1,630 |
| May 30, 2025 | 1,774.2 | 1,763.2 | 1,763.2 | 1,774.2 | 1,755 | 8,831 |
| May 29, 2025 | 1,794.5 | 1,769.5 | 1,769.5 | 1,800.9 | 1,758.3 | 2,932 |
| May 28, 2025 | 1,801.7 | 1,782.1 | 1,782.1 | 1,809.8 | 1,774.8 | 2,660 |
| May 27, 2025 | 1,816 | 1,791.1 | 1,791.1 | 1,820 | 1,775.9 | 1,928 |
| May 26, 2025 | 1,782 | 1,803.7 | 1,803.7 | 1,825 | 1,782 | 4,459 |