1,624.70
+23.8(+1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,613.1 | 1,624.7 | 1,624.7 | 1,650 | 1,610.4 | 390,765 |
| August 14, 2025 | 1,630 | 1,600.9 | 1,600.9 | 1,639.9 | 1,596 | 309,220 |
| August 13, 2025 | 1,630.1 | 1,628.9 | 1,628.9 | 1,645.8 | 1,618.8 | 668,089 |
| August 12, 2025 | 1,652.8 | 1,630.8 | 1,630.8 | 1,658.2 | 1,625 | 219,452 |
| August 11, 2025 | 1,603.7 | 1,652.8 | 1,652.8 | 1,659.4 | 1,598 | 860,109 |
| August 08, 2025 | 1,625 | 1,603.6 | 1,603.6 | 1,630.4 | 1,590.8 | 888,662 |
| August 07, 2025 | 1,604.8 | 1,629.5 | 1,629.5 | 1,634.5 | 1,590.2 | 828,095 |
| August 06, 2025 | 1,620 | 1,604.6 | 1,604.6 | 1,629.8 | 1,538.3 | 1.47M |
| August 05, 2025 | 1,635.9 | 1,608.9 | 1,608.9 | 1,641.9 | 1,598.2 | 284,943 |
| August 04, 2025 | 1,603 | 1,632.8 | 1,632.8 | 1,641.8 | 1,597.8 | 382,416 |
| August 01, 2025 | 1,626.5 | 1,596.5 | 1,596.5 | 1,660.9 | 1,585 | 657,197 |
| July 31, 2025 | 1,609 | 1,626.5 | 1,626.5 | 1,632.8 | 1,582.5 | 891,462 |
| July 30, 2025 | 1,621 | 1,624.8 | 1,624.8 | 1,650 | 1,618.8 | 557,073 |
| July 29, 2025 | 1,611.9 | 1,640.2 | 1,640.2 | 1,646 | 1,608 | 1.11M |
| July 28, 2025 | 1,649.1 | 1,611.3 | 1,611.3 | 1,652.1 | 1,591.2 | 1.54M |
| July 25, 2025 | 1,680 | 1,669.1 | 1,669.1 | 1,705.9 | 1,650 | 507,144 |
| July 24, 2025 | 1,745.9 | 1,698 | 1,698 | 1,751.7 | 1,685.1 | 878,175 |
| July 23, 2025 | 1,770 | 1,753.8 | 1,753.8 | 1,781.8 | 1,734.7 | 1.11M |
| July 22, 2025 | 1,806.1 | 1,793.1 | 1,793.1 | 1,814 | 1,781.1 | 543,745 |
| July 21, 2025 | 1,782.2 | 1,806.1 | 1,806.1 | 1,809 | 1,774.3 | 597,039 |
| July 18, 2025 | 1,792.1 | 1,782.2 | 1,782.2 | 1,810.2 | 1,772.5 | 1.4M |
| July 17, 2025 | 1,718 | 1,783.2 | 1,783.2 | 1,797.7 | 1,718 | 1.95M |
| July 16, 2025 | 1,730 | 1,718.6 | 1,718.6 | 1,734.7 | 1,695.5 | 1.02M |
| July 15, 2025 | 1,730.6 | 1,724.6 | 1,724.6 | 1,768 | 1,708 | 1.8M |
| July 14, 2025 | 1,695 | 1,726.3 | 1,726.3 | 1,734.9 | 1,684.3 | 1.24M |
| July 11, 2025 | 1,696.5 | 1,695 | 1,695 | 1,713.4 | 1,680.7 | 873,858 |
| July 10, 2025 | 1,663.3 | 1,696.5 | 1,696.5 | 1,702.9 | 1,651 | 1.46M |
| July 09, 2025 | 1,661 | 1,650 | 1,650 | 1,663.2 | 1,630.9 | 611,562 |
| July 08, 2025 | 1,639 | 1,659.1 | 1,659.1 | 1,665 | 1,616.3 | 307,630 |
| July 07, 2025 | 1,619 | 1,630.5 | 1,630.5 | 1,635 | 1,601.4 | 247,076 |
| July 04, 2025 | 1,604.8 | 1,613 | 1,613 | 1,619 | 1,582 | 280,539 |
| July 03, 2025 | 1,605.6 | 1,600.8 | 1,600.8 | 1,630 | 1,596.5 | 648,165 |
| July 02, 2025 | 1,639.8 | 1,601.6 | 1,601.6 | 1,640.6 | 1,595.4 | 766,512 |
| July 01, 2025 | 1,670 | 1,637.1 | 1,637.1 | 1,673.8 | 1,624.4 | 755,125 |
| June 30, 2025 | 1,680 | 1,657.4 | 1,657.4 | 1,689.8 | 1,642.1 | 664,605 |
| June 27, 2025 | 1,699 | 1,665.4 | 1,665.4 | 1,710.5 | 1,660.1 | 800,153 |
| June 26, 2025 | 1,755.9 | 1,699 | 1,699 | 1,758.4 | 1,693.1 | 914,662 |
| June 25, 2025 | 1,740 | 1,748.6 | 1,748.6 | 1,756.3 | 1,708.1 | 537,548 |
| June 24, 2025 | 1,734 | 1,728.5 | 1,728.5 | 1,761 | 1,718.5 | 894,028 |
| June 23, 2025 | 1,698 | 1,719.2 | 1,719.2 | 1,725.8 | 1,671.5 | 783,093 |
| June 20, 2025 | 1,678.4 | 1,716.3 | 1,716.3 | 1,744.8 | 1,675 | 1.36M |
| June 19, 2025 | 1,692.5 | 1,678 | 1,678 | 1,705 | 1,665.2 | 559,316 |
| June 18, 2025 | 1,680 | 1,692.5 | 1,692.5 | 1,719.9 | 1,676.2 | 361,657 |
| June 17, 2025 | 1,710 | 1,694.7 | 1,694.7 | 1,727 | 1,687.7 | 920,885 |
| June 16, 2025 | 1,645 | 1,699.3 | 1,699.3 | 1,706.9 | 1,617 | 1.07M |
| June 13, 2025 | 1,602 | 1,656.1 | 1,656.1 | 1,661.8 | 1,590.1 | 515,025 |
| June 12, 2025 | 1,665 | 1,640.2 | 1,640.2 | 1,670.4 | 1,621.6 | 318,907 |
| June 11, 2025 | 1,670.3 | 1,666.5 | 1,666.5 | 1,689.5 | 1,650.5 | 839,825 |
| June 10, 2025 | 1,718 | 1,663.6 | 1,663.6 | 1,729.1 | 1,657 | 748,209 |
| June 09, 2025 | 1,754.7 | 1,708.5 | 1,708.5 | 1,754.7 | 1,683.1 | 1.38M |
| June 06, 2025 | 1,634 | 1,714.6 | 1,714.6 | 1,732.4 | 1,627.1 | 2.73M |
| June 05, 2025 | 1,585 | 1,626.1 | 1,626.1 | 1,650.9 | 1,582.2 | 2.17M |
| June 04, 2025 | 1,594.9 | 1,581.6 | 1,581.6 | 1,609.6 | 1,572.5 | 1.45M |
| June 03, 2025 | 1,542.2 | 1,584.6 | 1,584.6 | 1,591.8 | 1,532.9 | 2.66M |
| June 02, 2025 | 1,484 | 1,539.6 | 1,539.6 | 1,543.2 | 1,484 | 2.3M |
| May 30, 2025 | 1,505 | 1,466.6 | 1,466.6 | 1,534.8 | 1,458.7 | 1.21M |
| May 29, 2025 | 1,476 | 1,500.9 | 1,500.9 | 1,521.9 | 1,472 | 2.68M |
| May 28, 2025 | 1,440.7 | 1,451.8 | 1,451.8 | 1,477.8 | 1,433.4 | 574,187 |
| May 27, 2025 | 1,438.7 | 1,444.5 | 1,444.5 | 1,447.9 | 1,411 | 340,794 |
| May 26, 2025 | 1,444 | 1,438.7 | 1,438.7 | 1,451 | 1,410 | 317,500 |