1,061.90
-11.5(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,075 | 1,061.9 | 1,061.9 | 1,080 | 1,054 | 82,986 |
| August 14, 2025 | 1,099.8 | 1,073.4 | 1,073.4 | 1,103.8 | 1,071.5 | 67,086 |
| August 13, 2025 | 1,100 | 1,089.7 | 1,089.7 | 1,122 | 1,070.8 | 256,456 |
| August 12, 2025 | 1,139.1 | 1,133 | 1,133 | 1,151 | 1,115 | 52,481 |
| August 11, 2025 | 1,130 | 1,141.2 | 1,141.2 | 1,154 | 1,114.9 | 47,985 |
| August 08, 2025 | 1,135.8 | 1,130.6 | 1,130.6 | 1,143.7 | 1,126 | 28,278 |
| August 07, 2025 | 1,123.1 | 1,136 | 1,136 | 1,144 | 1,107 | 67,371 |
| August 06, 2025 | 1,162.6 | 1,128.1 | 1,128.1 | 1,162.6 | 1,121.5 | 35,435 |
| August 05, 2025 | 1,118.4 | 1,156.8 | 1,156.8 | 1,179.9 | 1,112.8 | 183,307 |
| August 04, 2025 | 1,088.6 | 1,118.8 | 1,118.8 | 1,125 | 1,088.6 | 50,338 |
| August 01, 2025 | 1,117.4 | 1,087.9 | 1,087.9 | 1,119.9 | 1,080 | 37,364 |
| July 31, 2025 | 1,104.1 | 1,121.9 | 1,121.9 | 1,133 | 1,097 | 28,047 |
| July 30, 2025 | 1,120 | 1,112.4 | 1,112.4 | 1,128.6 | 1,101 | 47,828 |
| July 29, 2025 | 1,106 | 1,120.2 | 1,120.2 | 1,123.7 | 1,089 | 49,019 |
| July 28, 2025 | 1,131.4 | 1,106.6 | 1,106.6 | 1,141 | 1,100.6 | 58,771 |
| July 25, 2025 | 1,124 | 1,131.7 | 1,131.7 | 1,146.4 | 1,103.1 | 86,279 |
| July 24, 2025 | 1,130 | 1,125.1 | 1,125.1 | 1,142 | 1,119 | 53,755 |
| July 23, 2025 | 1,136 | 1,129.6 | 1,129.6 | 1,136 | 1,117.8 | 35,062 |
| July 22, 2025 | 1,132.7 | 1,120.2 | 1,120.2 | 1,136.7 | 1,114 | 44,243 |
| July 21, 2025 | 1,133.2 | 1,127 | 1,127 | 1,139.9 | 1,121.9 | 43,249 |
| July 18, 2025 | 1,138 | 1,135 | 1,135 | 1,151 | 1,132.5 | 38,385 |
| July 17, 2025 | 1,160.6 | 1,141.8 | 1,141.8 | 1,164.8 | 1,138.5 | 58,173 |
| July 16, 2025 | 1,141 | 1,160.6 | 1,160.6 | 1,163.9 | 1,137.8 | 65,507 |
| July 15, 2025 | 1,130 | 1,138.3 | 1,138.3 | 1,158 | 1,130 | 61,354 |
| July 14, 2025 | 1,144.5 | 1,135.6 | 1,135.6 | 1,148.6 | 1,120 | 55,451 |
| July 11, 2025 | 1,146.4 | 1,144.6 | 1,144.6 | 1,155 | 1,133.8 | 76,487 |
| July 10, 2025 | 1,168.3 | 1,148 | 1,148 | 1,173.8 | 1,145.1 | 92,455 |
| July 09, 2025 | 1,174.8 | 1,167.9 | 1,167.9 | 1,192.3 | 1,166 | 47,598 |
| July 08, 2025 | 1,181 | 1,172.9 | 1,172.9 | 1,193 | 1,162 | 69,636 |
| July 07, 2025 | 1,195 | 1,180.9 | 1,180.9 | 1,209.9 | 1,177.5 | 223,545 |
| July 04, 2025 | 1,203.3 | 1,205.7 | 1,205.7 | 1,214 | 1,199.7 | 45,035 |
| July 03, 2025 | 1,205.6 | 1,203.5 | 1,203.5 | 1,211.7 | 1,199.9 | 41,316 |
| July 02, 2025 | 1,204.5 | 1,205.6 | 1,205.6 | 1,224.5 | 1,203.1 | 48,790 |
| July 01, 2025 | 1,211.3 | 1,204.5 | 1,204.5 | 1,224.6 | 1,193 | 104,111 |
| June 30, 2025 | 1,218 | 1,211.3 | 1,211.3 | 1,231.7 | 1,200.9 | 99,037 |
| June 27, 2025 | 1,235 | 1,218 | 1,218 | 1,241.9 | 1,215.2 | 66,846 |
| June 26, 2025 | 1,244.5 | 1,230.3 | 1,230.3 | 1,262.2 | 1,223.8 | 63,464 |
| June 25, 2025 | 1,227.3 | 1,244.5 | 1,244.5 | 1,269.8 | 1,216 | 166,634 |
| June 24, 2025 | 1,230 | 1,223.1 | 1,223.1 | 1,258 | 1,215.1 | 115,037 |
| June 23, 2025 | 1,190 | 1,220.1 | 1,220.1 | 1,235.2 | 1,190 | 100,206 |
| June 20, 2025 | 1,220 | 1,208.8 | 1,208.8 | 1,241.3 | 1,198 | 348,727 |
| June 19, 2025 | 1,242 | 1,224.3 | 1,224.3 | 1,248 | 1,218.8 | 65,614 |
| June 18, 2025 | 1,255 | 1,242.3 | 1,242.3 | 1,255 | 1,232.2 | 67,743 |
| June 17, 2025 | 1,280 | 1,249.7 | 1,249.7 | 1,287.5 | 1,242 | 63,156 |
| June 16, 2025 | 1,265 | 1,273.2 | 1,273.2 | 1,283.5 | 1,243.8 | 62,655 |
| June 13, 2025 | 1,250 | 1,272.5 | 1,272.5 | 1,282 | 1,246 | 75,073 |
| June 12, 2025 | 1,329.9 | 1,286.7 | 1,286.7 | 1,347.9 | 1,281 | 93,653 |
| June 11, 2025 | 1,315 | 1,327.6 | 1,327.6 | 1,354 | 1,309.5 | 170,941 |
| June 10, 2025 | 1,311.1 | 1,309.4 | 1,309.4 | 1,324 | 1,301.8 | 56,889 |
| June 09, 2025 | 1,313 | 1,306.8 | 1,306.8 | 1,329 | 1,297.3 | 75,623 |
| June 06, 2025 | 1,317.8 | 1,309.9 | 1,309.9 | 1,329 | 1,293.7 | 95,807 |
| June 05, 2025 | 1,326 | 1,311.2 | 1,311.2 | 1,341.9 | 1,303 | 90,103 |
| June 04, 2025 | 1,351.9 | 1,329 | 1,329 | 1,351.9 | 1,325 | 68,826 |
| June 03, 2025 | 1,339 | 1,345.1 | 1,345.1 | 1,380 | 1,328.3 | 204,964 |
| June 02, 2025 | 1,340 | 1,339 | 1,339 | 1,356 | 1,317 | 142,654 |
| May 30, 2025 | 1,291 | 1,332.3 | 1,332.3 | 1,341 | 1,255 | 363,428 |
| May 29, 2025 | 1,315 | 1,294 | 1,294 | 1,327.5 | 1,285.2 | 396,282 |
| May 28, 2025 | 1,390 | 1,376.2 | 1,376.2 | 1,395 | 1,357.2 | 239,157 |
| May 27, 2025 | 1,388 | 1,383.5 | 1,383.5 | 1,398 | 1,367 | 220,124 |
| May 26, 2025 | 1,344 | 1,377.3 | 1,377.3 | 1,385 | 1,344 | 314,527 |