1,373.60
+7.4(+0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,379 | 1,373.6 | 1,373.6 | 1,389.6 | 1,349.1 | 15,418 |
| August 18, 2025 | 1,368 | 1,366.2 | 1,366.2 | 1,378.2 | 1,350 | 26,377 |
| August 14, 2025 | 1,354 | 1,354.5 | 1,354.5 | 1,369 | 1,327.4 | 30,044 |
| August 13, 2025 | 1,270 | 1,342.1 | 1,342.1 | 1,353 | 1,270 | 81,431 |
| August 12, 2025 | 1,362.3 | 1,265.7 | 1,265.7 | 1,385 | 1,220.1 | 350,408 |
| August 11, 2025 | 1,490.9 | 1,395.6 | 1,395.6 | 1,533.9 | 1,390 | 103,782 |
| August 08, 2025 | 1,538 | 1,520.1 | 1,520.1 | 1,538 | 1,512.2 | 17,269 |
| August 07, 2025 | 1,518 | 1,520.9 | 1,520.9 | 1,525.7 | 1,504 | 25,833 |
| August 06, 2025 | 1,524.6 | 1,519.4 | 1,519.4 | 1,524.7 | 1,500.6 | 25,956 |
| August 05, 2025 | 1,536 | 1,524.6 | 1,524.6 | 1,549 | 1,512.6 | 30,198 |
| August 04, 2025 | 1,510.9 | 1,521.5 | 1,521.5 | 1,530 | 1,481.4 | 22,611 |
| August 01, 2025 | 1,500.1 | 1,510.9 | 1,510.9 | 1,526.8 | 1,492.2 | 17,559 |
| July 31, 2025 | 1,488 | 1,499.1 | 1,499.1 | 1,523.5 | 1,484.8 | 16,854 |
| July 30, 2025 | 1,497 | 1,509.2 | 1,509.2 | 1,535.8 | 1,477.4 | 18,998 |
| July 29, 2025 | 1,466 | 1,484.6 | 1,484.6 | 1,488.1 | 1,451.4 | 19,281 |
| July 28, 2025 | 1,519 | 1,465.8 | 1,465.8 | 1,521.9 | 1,460 | 24,901 |
| July 25, 2025 | 1,546 | 1,507.7 | 1,507.7 | 1,558.7 | 1,502.9 | 31,200 |
| July 24, 2025 | 1,558.8 | 1,553.5 | 1,553.5 | 1,566.5 | 1,538.1 | 24,495 |
| July 23, 2025 | 1,592.2 | 1,546.4 | 1,546.4 | 1,600 | 1,541.1 | 29,160 |
| July 22, 2025 | 1,557.6 | 1,576.4 | 1,576.4 | 1,615 | 1,552 | 56,300 |
| July 21, 2025 | 1,533.9 | 1,557.6 | 1,557.6 | 1,562.8 | 1,525 | 23,305 |
| July 18, 2025 | 1,548.3 | 1,533.9 | 1,533.9 | 1,555 | 1,519.3 | 18,483 |
| July 17, 2025 | 1,562.8 | 1,548.3 | 1,539.3 | 1,566 | 1,541.7 | 29,558 |
| July 16, 2025 | 1,563 | 1,550.8 | 1,541.79 | 1,570 | 1,545 | 20,323 |
| July 15, 2025 | 1,554.4 | 1,548.5 | 1,539.5 | 1,578.2 | 1,545.6 | 34,021 |
| July 14, 2025 | 1,542.7 | 1,554.4 | 1,545.36 | 1,574 | 1,533.1 | 32,113 |
| July 11, 2025 | 1,551 | 1,542.7 | 1,533.73 | 1,571.9 | 1,536.1 | 23,033 |
| July 10, 2025 | 1,563 | 1,561.3 | 1,552.22 | 1,570.5 | 1,543.2 | 23,752 |
| July 09, 2025 | 1,553.5 | 1,560.5 | 1,551.43 | 1,577 | 1,550 | 12,674 |
| July 08, 2025 | 1,563 | 1,553.3 | 1,544.27 | 1,578.4 | 1,544.2 | 20,178 |
| July 07, 2025 | 1,620 | 1,553.4 | 1,544.37 | 1,620.2 | 1,533 | 41,861 |
| July 04, 2025 | 1,604.4 | 1,604.2 | 1,604.2 | 1,642.1 | 1,582.9 | 40,831 |
| July 03, 2025 | 1,586 | 1,599.7 | 1,599.7 | 1,610 | 1,578.5 | 18,258 |
| July 02, 2025 | 1,600 | 1,586.7 | 1,586.7 | 1,600 | 1,567.6 | 20,176 |
| July 01, 2025 | 1,610 | 1,594.2 | 1,594.2 | 1,622 | 1,587.7 | 25,292 |
| June 30, 2025 | 1,600 | 1,603.3 | 1,603.3 | 1,614.5 | 1,596.1 | 43,458 |
| June 27, 2025 | 1,565 | 1,596.6 | 1,596.6 | 1,618 | 1,565 | 52,915 |
| June 26, 2025 | 1,564.4 | 1,572.1 | 1,572.1 | 1,590 | 1,550 | 50,016 |
| June 25, 2025 | 1,556.2 | 1,548.9 | 1,548.9 | 1,560.1 | 1,540.5 | 32,222 |
| June 24, 2025 | 1,556.7 | 1,533.9 | 1,533.9 | 1,574.6 | 1,525.7 | 24,384 |
| June 23, 2025 | 1,578.6 | 1,540.3 | 1,540.3 | 1,600 | 1,534.4 | 47,882 |
| June 20, 2025 | 1,539 | 1,578.7 | 1,578.7 | 1,597.6 | 1,529.7 | 39,431 |
| June 19, 2025 | 1,582.8 | 1,554.5 | 1,554.5 | 1,582.8 | 1,536 | 20,217 |
| June 18, 2025 | 1,551.1 | 1,552.6 | 1,552.6 | 1,569.4 | 1,543 | 8,897 |
| June 17, 2025 | 1,574 | 1,551.1 | 1,551.1 | 1,600 | 1,550 | 23,732 |
| June 16, 2025 | 1,569.9 | 1,574.2 | 1,574.2 | 1,583.8 | 1,550 | 24,778 |
| June 13, 2025 | 1,550 | 1,563.6 | 1,563.6 | 1,589.6 | 1,550 | 20,080 |
| June 12, 2025 | 1,597 | 1,575 | 1,575 | 1,603.5 | 1,564.3 | 19,147 |
| June 11, 2025 | 1,592.1 | 1,585.1 | 1,585.1 | 1,620 | 1,566 | 28,896 |
| June 10, 2025 | 1,610.1 | 1,592.1 | 1,592.1 | 1,620.6 | 1,576 | 26,316 |
| June 09, 2025 | 1,601 | 1,602.8 | 1,602.8 | 1,638 | 1,590.1 | 60,624 |
| June 06, 2025 | 1,596.9 | 1,600.6 | 1,600.6 | 1,612 | 1,564 | 34,813 |
| June 05, 2025 | 1,604.9 | 1,592.5 | 1,592.5 | 1,630 | 1,575.5 | 36,241 |
| June 04, 2025 | 1,575 | 1,611.4 | 1,611.4 | 1,618.9 | 1,572.9 | 26,094 |
| June 03, 2025 | 1,600 | 1,585.8 | 1,585.8 | 1,624.8 | 1,570.5 | 35,362 |
| June 02, 2025 | 1,579.1 | 1,571.8 | 1,571.8 | 1,608.1 | 1,501 | 189,224 |
| May 30, 2025 | 1,613 | 1,668.2 | 1,668.2 | 1,696.5 | 1,613 | 58,055 |
| May 29, 2025 | 1,560.5 | 1,613.6 | 1,613.6 | 1,628 | 1,559.8 | 53,953 |
| May 28, 2025 | 1,575.6 | 1,560.8 | 1,560.8 | 1,589.7 | 1,553.5 | 33,550 |
| May 27, 2025 | 1,557 | 1,575.6 | 1,575.6 | 1,588.5 | 1,546.5 | 46,119 |