1,504.80
-134.1(-8.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 1,532.8 | 1,638.9 | 1,638.9 | 1,651.4 | 1,530 | 182,136 |
| July 29, 2025 | 1,490.1 | 1,531.3 | 1,531.3 | 1,540 | 1,470.7 | 68,555 |
| July 28, 2025 | 1,518 | 1,491 | 1,491 | 1,542.3 | 1,481.2 | 72,445 |
| July 25, 2025 | 1,552.8 | 1,524.5 | 1,524.5 | 1,559.9 | 1,508 | 62,014 |
| July 24, 2025 | 1,498.8 | 1,545.3 | 1,545.3 | 1,560 | 1,495 | 75,192 |
| July 23, 2025 | 1,483.5 | 1,491.3 | 1,491.3 | 1,520.1 | 1,483.5 | 52,321 |
| July 22, 2025 | 1,556 | 1,483.5 | 1,483.5 | 1,563.8 | 1,476.5 | 117,093 |
| July 21, 2025 | 1,573 | 1,557.3 | 1,557.3 | 1,599 | 1,521.9 | 147,561 |
| July 18, 2025 | 1,638.8 | 1,565 | 1,565 | 1,658.8 | 1,560 | 90,795 |
| July 17, 2025 | 1,580.5 | 1,627.4 | 1,627.4 | 1,639 | 1,570 | 91,937 |
| July 16, 2025 | 1,589.9 | 1,572.6 | 1,572.6 | 1,599.5 | 1,560.5 | 25,229 |
| July 15, 2025 | 1,554 | 1,591.5 | 1,591.5 | 1,619.8 | 1,552.9 | 95,350 |
| July 14, 2025 | 1,525.2 | 1,546.9 | 1,546.9 | 1,559 | 1,502 | 47,900 |
| July 11, 2025 | 1,522 | 1,510.1 | 1,510.1 | 1,539.9 | 1,500 | 30,021 |
| July 10, 2025 | 1,526 | 1,518.2 | 1,518.2 | 1,536 | 1,499 | 33,261 |
| July 09, 2025 | 1,500 | 1,512.4 | 1,512.4 | 1,528.6 | 1,492.9 | 42,101 |
| July 08, 2025 | 1,549 | 1,500.2 | 1,500.2 | 1,590 | 1,471.2 | 170,318 |
| July 07, 2025 | 1,582.1 | 1,544 | 1,544 | 1,586.5 | 1,528.3 | 51,866 |
| July 04, 2025 | 1,530 | 1,585.1 | 1,585.1 | 1,611 | 1,526.9 | 102,727 |
| July 03, 2025 | 1,525.4 | 1,535.6 | 1,535.6 | 1,550 | 1,480.1 | 70,242 |
| July 02, 2025 | 1,558 | 1,525.4 | 1,525.4 | 1,582.4 | 1,516.5 | 87,735 |
| July 01, 2025 | 1,512.4 | 1,557.1 | 1,557.1 | 1,595.7 | 1,483.4 | 162,276 |
| June 30, 2025 | 1,480 | 1,497.4 | 1,497.4 | 1,522.2 | 1,470.3 | 60,908 |
| June 27, 2025 | 1,490 | 1,484.5 | 1,484.5 | 1,499.5 | 1,431.2 | 96,328 |
| June 26, 2025 | 1,496.9 | 1,486.1 | 1,486.1 | 1,501.3 | 1,475.7 | 20,565 |
| June 25, 2025 | 1,466.6 | 1,487.4 | 1,487.4 | 1,527.9 | 1,451.8 | 58,245 |
| June 24, 2025 | 1,518.8 | 1,459.4 | 1,459.4 | 1,527.7 | 1,450 | 59,654 |
| June 23, 2025 | 1,462.3 | 1,501.6 | 1,501.6 | 1,519 | 1,454.9 | 130,807 |
| June 20, 2025 | 1,403 | 1,489.1 | 1,489.1 | 1,505 | 1,402 | 125,863 |
| June 19, 2025 | 1,475.1 | 1,410 | 1,410 | 1,498 | 1,401 | 111,195 |
| June 18, 2025 | 1,416 | 1,467.8 | 1,467.8 | 1,508.9 | 1,384.2 | 210,479 |
| June 17, 2025 | 1,349 | 1,407.5 | 1,407.5 | 1,418 | 1,343 | 108,666 |
| June 16, 2025 | 1,352.9 | 1,354.5 | 1,354.5 | 1,363.9 | 1,322.9 | 123,247 |
| June 13, 2025 | 1,329 | 1,346.2 | 1,346.2 | 1,365 | 1,316.8 | 38,623 |
| June 12, 2025 | 1,372.9 | 1,355.4 | 1,355.4 | 1,395 | 1,329.2 | 79,882 |
| June 11, 2025 | 1,303 | 1,359.7 | 1,359.7 | 1,372 | 1,299.8 | 75,053 |
| June 10, 2025 | 1,331 | 1,302.6 | 1,302.6 | 1,346.8 | 1,294.1 | 71,404 |
| June 09, 2025 | 1,398 | 1,336.8 | 1,336.8 | 1,412 | 1,325.3 | 86,292 |
| June 06, 2025 | 1,421.4 | 1,394.4 | 1,394.4 | 1,439.9 | 1,386.5 | 56,401 |
| June 05, 2025 | 1,427 | 1,410.7 | 1,410.7 | 1,441.9 | 1,405 | 43,227 |
| June 04, 2025 | 1,399.6 | 1,413 | 1,413 | 1,424.7 | 1,388.4 | 41,922 |
| June 03, 2025 | 1,366 | 1,399.6 | 1,399.6 | 1,411 | 1,360.5 | 99,517 |
| June 02, 2025 | 1,423 | 1,358.2 | 1,358.2 | 1,443.2 | 1,351 | 100,695 |
| May 30, 2025 | 1,436 | 1,456 | 1,456 | 1,468.95 | 1,416.45 | 119,049 |
| May 29, 2025 | 1,413.35 | 1,435.65 | 1,435.65 | 1,475 | 1,413.35 | 217,846 |
| May 28, 2025 | 1,310 | 1,413.35 | 1,413.35 | 1,436.65 | 1,285 | 317,951 |
| May 27, 2025 | 1,281 | 1,306.05 | 1,306.05 | 1,322 | 1,277.05 | 49,335 |
| May 26, 2025 | 1,308.95 | 1,284.3 | 1,284.3 | 1,329.45 | 1,280.1 | 45,073 |
| May 23, 2025 | 1,309 | 1,308.95 | 1,308.95 | 1,341.9 | 1,287.15 | 99,961 |
| May 22, 2025 | 1,344 | 1,301.3 | 1,301.3 | 1,344 | 1,280.35 | 156,297 |
| May 21, 2025 | 1,278 | 1,319.4 | 1,319.4 | 1,331 | 1,243.65 | 466,349 |
| May 20, 2025 | 1,195 | 1,219.05 | 1,219.05 | 1,239.95 | 1,170.4 | 156,657 |
| May 19, 2025 | 1,180 | 1,179.5 | 1,179.5 | 1,199.7 | 1,154.1 | 99,760 |
| May 16, 2025 | 1,134 | 1,167.85 | 1,167.85 | 1,174.95 | 1,119.9 | 94,205 |
| May 15, 2025 | 1,119.35 | 1,126.65 | 1,126.65 | 1,144.85 | 1,112.15 | 45,695 |
| May 14, 2025 | 1,136.7 | 1,119.35 | 1,119.35 | 1,139.95 | 1,107.2 | 62,875 |
| May 13, 2025 | 1,081 | 1,106.8 | 1,106.8 | 1,121 | 1,081 | 47,174 |
| May 12, 2025 | 1,135.95 | 1,084.7 | 1,084.7 | 1,148 | 1,077 | 85,895 |
| May 09, 2025 | 1,030 | 1,062.7 | 1,062.7 | 1,087 | 1,022.25 | 108,072 |
| May 08, 2025 | 1,036.9 | 1,066.4 | 1,066.4 | 1,127.9 | 1,036.9 | 276,224 |