1,911.20
+3.3(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,907.9 | 1,911.2 | 1,911.2 | 1,928.9 | 1,894 | 865,858 |
| August 21, 2025 | 1,940 | 1,907.9 | 1,907.9 | 1,940 | 1,895.2 | 656,592 |
| August 20, 2025 | 1,912.9 | 1,921.8 | 1,921.8 | 1,934.9 | 1,898 | 558,263 |
| August 19, 2025 | 1,874 | 1,913.9 | 1,913.9 | 1,916.5 | 1,861.6 | 635,201 |
| August 18, 2025 | 1,879.8 | 1,866.6 | 1,866.6 | 1,930.9 | 1,857 | 2.71M |
| August 14, 2025 | 1,852 | 1,834.2 | 1,834.2 | 1,858.4 | 1,825.1 | 661,217 |
| August 13, 2025 | 1,835.1 | 1,852 | 1,852 | 1,889.5 | 1,825.5 | 1.33M |
| August 12, 2025 | 1,865 | 1,827.7 | 1,827.7 | 1,865 | 1,820.1 | 875,100 |
| August 11, 2025 | 1,779.1 | 1,860.6 | 1,860.6 | 1,870.7 | 1,769.9 | 2.51M |
| August 08, 2025 | 1,771 | 1,769.4 | 1,769.4 | 1,789.8 | 1,753.6 | 595,136 |
| August 07, 2025 | 1,730 | 1,773.9 | 1,773.9 | 1,790 | 1,725 | 1.07M |
| August 06, 2025 | 1,745 | 1,735.5 | 1,735.5 | 1,770 | 1,729.8 | 710,140 |
| August 05, 2025 | 1,780.9 | 1,748 | 1,748 | 1,780.9 | 1,736 | 1.22M |
| August 04, 2025 | 1,784.9 | 1,780.9 | 1,780.9 | 1,790.3 | 1,727.1 | 862,293 |
| August 01, 2025 | 1,812.1 | 1,780.9 | 1,780.9 | 1,829.6 | 1,760 | 1.69M |
| July 31, 2025 | 1,800 | 1,812.1 | 1,812.1 | 1,828.9 | 1,780.5 | 1.14M |
| July 30, 2025 | 1,781.2 | 1,821.4 | 1,821.4 | 1,836.7 | 1,780.6 | 937,146 |
| July 29, 2025 | 1,789.9 | 1,790.1 | 1,790.1 | 1,807 | 1,756.9 | 735,601 |
| July 28, 2025 | 1,784.6 | 1,782.7 | 1,782.7 | 1,815.3 | 1,739 | 974,221 |
| July 25, 2025 | 1,782 | 1,781.4 | 1,781.4 | 1,795.5 | 1,767.3 | 536,934 |
| July 24, 2025 | 1,805.1 | 1,791 | 1,791 | 1,826.7 | 1,761 | 1.4M |
| July 23, 2025 | 1,810.1 | 1,820.7 | 1,820.7 | 1,828.3 | 1,810.1 | 943,619 |
| July 22, 2025 | 1,815 | 1,820.8 | 1,820.8 | 1,837.1 | 1,788.6 | 975,227 |
| July 21, 2025 | 1,762.4 | 1,801.9 | 1,801.9 | 1,809.5 | 1,737.6 | 2.38M |
| July 18, 2025 | 1,791.2 | 1,762.4 | 1,762.4 | 1,794.8 | 1,741.3 | 1.58M |
| July 17, 2025 | 1,810 | 1,790.4 | 1,790.4 | 1,811.9 | 1,785 | 986,835 |
| July 16, 2025 | 1,859.9 | 1,812.5 | 1,812.5 | 1,859.9 | 1,808.4 | 1M |
| July 15, 2025 | 1,831.2 | 1,860.4 | 1,860.4 | 1,863.7 | 1,829.9 | 513,333 |
| July 14, 2025 | 1,790.3 | 1,831.2 | 1,831.2 | 1,836.9 | 1,773 | 1.23M |
| July 11, 2025 | 1,824.1 | 1,793.8 | 1,793.8 | 1,827.8 | 1,776 | 1.24M |
| July 10, 2025 | 1,850 | 1,832.1 | 1,832.1 | 1,875 | 1,817.3 | 493,719 |
| July 09, 2025 | 1,857 | 1,854.5 | 1,854.5 | 1,864.4 | 1,837.1 | 812,004 |
| July 08, 2025 | 1,825 | 1,854.2 | 1,854.2 | 1,858.9 | 1,799.5 | 903,802 |
| July 07, 2025 | 1,803.3 | 1,824.8 | 1,824.8 | 1,830 | 1,777.7 | 1.01M |
| July 04, 2025 | 1,815.3 | 1,794 | 1,794 | 1,820.9 | 1,763 | 1.3M |
| July 03, 2025 | 1,850 | 1,809 | 1,809 | 1,865 | 1,797.1 | 1.06M |
| July 02, 2025 | 1,820 | 1,821.5 | 1,821.5 | 1,856.9 | 1,791 | 1.74M |
| July 01, 2025 | 1,818 | 1,832.9 | 1,832.9 | 1,842.3 | 1,791 | 1.81M |
| June 30, 2025 | 1,838 | 1,823.9 | 1,823.9 | 1,839.8 | 1,805.4 | 1.13M |
| June 27, 2025 | 1,850 | 1,819.9 | 1,819.9 | 1,870 | 1,810 | 5.1M |
| June 26, 2025 | 1,865 | 1,834.1 | 1,834.1 | 1,888 | 1,803.5 | 2.55M |
| June 25, 2025 | 1,870 | 1,839.8 | 1,839.8 | 1,872.9 | 1,831 | 1.44M |
| June 24, 2025 | 1,912 | 1,868.8 | 1,868.8 | 1,941.1 | 1,860 | 1.07M |
| June 23, 2025 | 1,880.1 | 1,901.3 | 1,901.3 | 1,914.8 | 1,867.2 | 980,441 |
| June 20, 2025 | 1,855.8 | 1,901.3 | 1,901.3 | 1,912.7 | 1,855.3 | 1.14M |
| June 19, 2025 | 1,903.9 | 1,865.6 | 1,865.6 | 1,919 | 1,861.4 | 704,988 |
| June 18, 2025 | 1,940 | 1,893.8 | 1,893.8 | 1,940 | 1,878 | 1.87M |
| June 17, 2025 | 1,921 | 1,950.1 | 1,950.1 | 1,978 | 1,907 | 2.25M |
| June 16, 2025 | 1,894.8 | 1,908.8 | 1,908.8 | 1,916 | 1,848 | 1.26M |
| June 13, 2025 | 1,830 | 1,890.4 | 1,890.4 | 1,899.8 | 1,801 | 1.21M |
| June 12, 2025 | 1,890.1 | 1,871.5 | 1,871.5 | 1,919 | 1,861.6 | 1.22M |
| June 11, 2025 | 1,880.1 | 1,887 | 1,887 | 1,895 | 1,854.6 | 1.46M |
| June 10, 2025 | 1,904.3 | 1,872.5 | 1,872.5 | 1,908.7 | 1,866.1 | 1.23M |
| June 09, 2025 | 1,945 | 1,904.3 | 1,904.3 | 1,955 | 1,891 | 1.35M |
| June 06, 2025 | 1,878 | 1,916.7 | 1,916.7 | 1,924.5 | 1,873.9 | 1.01M |
| June 05, 2025 | 1,858.7 | 1,886.7 | 1,886.7 | 1,894.8 | 1,839.6 | 2.2M |
| June 04, 2025 | 1,745.1 | 1,841.4 | 1,841.4 | 1,850 | 1,745.1 | 2.98M |
| June 03, 2025 | 1,799 | 1,739.9 | 1,739.9 | 1,799 | 1,724.8 | 1.03M |
| June 02, 2025 | 1,755 | 1,757.7 | 1,757.7 | 1,786 | 1,739.2 | 1.04M |
| May 30, 2025 | 1,781.1 | 1,761.6 | 1,761.6 | 1,790.8 | 1,750 | 1.67M |