1,222.00
-10.2(-0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,239.9 | 1,221.4 | 1,221.4 | 1,257.2 | 1,186 | 53,174 |
| August 14, 2025 | 1,254 | 1,232.2 | 1,232.2 | 1,279.9 | 1,210 | 29,578 |
| August 13, 2025 | 1,278.3 | 1,259.4 | 1,259.4 | 1,288.4 | 1,238 | 33,977 |
| August 12, 2025 | 1,306.7 | 1,268.2 | 1,268.2 | 1,314 | 1,256.1 | 29,854 |
| August 11, 2025 | 1,293.8 | 1,307.2 | 1,307.2 | 1,320 | 1,279 | 25,581 |
| August 08, 2025 | 1,340.9 | 1,293.8 | 1,293.8 | 1,340.9 | 1,281 | 25,626 |
| August 07, 2025 | 1,350 | 1,331.9 | 1,331.9 | 1,362.5 | 1,296.8 | 39,280 |
| August 06, 2025 | 1,384 | 1,346.5 | 1,346.5 | 1,412.1 | 1,300.1 | 95,391 |
| August 05, 2025 | 1,429.3 | 1,372.8 | 1,372.8 | 1,456.5 | 1,362 | 110,483 |
| August 04, 2025 | 1,403 | 1,418 | 1,418 | 1,467.8 | 1,389.3 | 153,392 |
| August 01, 2025 | 1,469 | 1,388.6 | 1,388.6 | 1,536 | 1,373.1 | 190,505 |
| July 31, 2025 | 1,426 | 1,450 | 1,450 | 1,532 | 1,411 | 520,887 |
| July 30, 2025 | 1,537.9 | 1,471.8 | 1,471.8 | 1,666 | 1,402.2 | 997,427 |
| July 29, 2025 | 1,445 | 1,547 | 1,547 | 1,582.7 | 1,402 | 2.27M |
| July 28, 2025 | 1,324 | 1,352.8 | 1,352.8 | 1,376.8 | 1,324 | 75,911 |
| July 25, 2025 | 1,278.3 | 1,317.9 | 1,317.9 | 1,326.9 | 1,278.3 | 17,015 |
| July 24, 2025 | 1,272.5 | 1,290 | 1,290 | 1,295 | 1,272.5 | 8,048 |
| July 23, 2025 | 1,304 | 1,281.6 | 1,281.6 | 1,352 | 1,273.8 | 7,774 |
| July 22, 2025 | 1,333.3 | 1,301.4 | 1,301.4 | 1,345 | 1,293 | 14,133 |
| July 21, 2025 | 1,309.3 | 1,330.6 | 1,330.6 | 1,362.8 | 1,307.1 | 15,019 |
| July 18, 2025 | 1,343 | 1,302.4 | 1,302.4 | 1,344.2 | 1,290.2 | 10,255 |
| July 17, 2025 | 1,349 | 1,343.4 | 1,343.4 | 1,368.8 | 1,328.4 | 19,114 |
| July 16, 2025 | 1,300 | 1,334.8 | 1,334.8 | 1,348.9 | 1,300 | 35,491 |
| July 15, 2025 | 1,265.9 | 1,302.2 | 1,302.2 | 1,320 | 1,252.1 | 30,252 |
| July 14, 2025 | 1,201.6 | 1,259.6 | 1,259.6 | 1,280 | 1,189.5 | 41,309 |
| July 11, 2025 | 1,187.9 | 1,195.3 | 1,195.3 | 1,210 | 1,174.8 | 8,153 |
| July 10, 2025 | 1,175.8 | 1,197.2 | 1,197.2 | 1,212 | 1,175.8 | 9,662 |
| July 09, 2025 | 1,152.2 | 1,169.6 | 1,169.6 | 1,173.8 | 1,152.2 | 5,215 |
| July 08, 2025 | 1,176.1 | 1,163.8 | 1,163.8 | 1,198 | 1,146.1 | 8,583 |
| July 07, 2025 | 1,216.4 | 1,186.9 | 1,186.9 | 1,216.4 | 1,182 | 4,833 |
| July 04, 2025 | 1,218.1 | 1,210 | 1,210 | 1,239.7 | 1,201.1 | 9,322 |
| July 03, 2025 | 1,221.6 | 1,228.9 | 1,228.9 | 1,256.4 | 1,215.2 | 12,947 |
| July 02, 2025 | 1,256 | 1,226.7 | 1,226.7 | 1,264.9 | 1,212.6 | 8,578 |
| July 01, 2025 | 1,270 | 1,267.1 | 1,267.1 | 1,278.9 | 1,250.1 | 11,324 |
| June 30, 2025 | 1,250.9 | 1,274.2 | 1,274.2 | 1,280.1 | 1,230 | 15,225 |
| June 27, 2025 | 1,257.7 | 1,245.4 | 1,245.4 | 1,275 | 1,231.1 | 19,037 |
| June 26, 2025 | 1,220 | 1,246 | 1,246 | 1,273.3 | 1,220 | 29,584 |
| June 25, 2025 | 1,161.1 | 1,223.3 | 1,223.3 | 1,271.9 | 1,161.1 | 46,144 |
| June 24, 2025 | 1,159.9 | 1,171.3 | 1,171.3 | 1,188.9 | 1,138.4 | 11,545 |
| June 23, 2025 | 1,197 | 1,145.3 | 1,145.3 | 1,197 | 1,132 | 17,055 |
| June 20, 2025 | 1,162.3 | 1,197 | 1,197 | 1,219 | 1,105 | 98,722 |
| June 19, 2025 | 1,080.1 | 1,185.6 | 1,185.6 | 1,200 | 1,073.6 | 105,764 |
| June 18, 2025 | 1,080.7 | 1,084.6 | 1,084.6 | 1,105 | 1,065 | 5,210 |
| June 17, 2025 | 1,076.3 | 1,078 | 1,078 | 1,094.9 | 1,056.1 | 6,645 |
| June 16, 2025 | 1,089.8 | 1,085 | 1,085 | 1,097.3 | 1,062.7 | 6,437 |
| June 13, 2025 | 1,052.1 | 1,089.8 | 1,089.8 | 1,097.8 | 1,040.1 | 7,037 |
| June 12, 2025 | 1,078.8 | 1,067.6 | 1,067.6 | 1,090 | 1,057.1 | 5,947 |
| June 11, 2025 | 1,098.9 | 1,078.7 | 1,078.7 | 1,119.9 | 1,069 | 11,527 |
| June 10, 2025 | 1,096.6 | 1,098.9 | 1,098.9 | 1,125.6 | 1,083.1 | 11,371 |
| June 09, 2025 | 1,095 | 1,091.3 | 1,091.3 | 1,104.8 | 1,086.8 | 10,425 |
| June 06, 2025 | 1,117.6 | 1,096.7 | 1,096.7 | 1,117.6 | 1,092 | 5,698 |
| June 05, 2025 | 1,117.1 | 1,112 | 1,112 | 1,137.6 | 1,105 | 7,794 |
| June 04, 2025 | 1,122.8 | 1,119.9 | 1,119.9 | 1,127.3 | 1,103.3 | 5,886 |
| June 03, 2025 | 1,146.6 | 1,122.7 | 1,122.7 | 1,146.6 | 1,119 | 3,418 |
| June 02, 2025 | 1,175.2 | 1,140.6 | 1,140.6 | 1,210.9 | 1,128.1 | 18,217 |
| May 30, 2025 | 1,128 | 1,186 | 1,186 | 1,190.9 | 1,117.5 | 25,328 |
| May 29, 2025 | 1,070.1 | 1,128 | 1,128 | 1,134 | 1,063.4 | 14,001 |
| May 28, 2025 | 1,091 | 1,072.9 | 1,072.9 | 1,103.2 | 1,065 | 5,653 |
| May 27, 2025 | 1,093.4 | 1,091.8 | 1,091.8 | 1,115 | 1,085.3 | 8,057 |
| May 26, 2025 | 1,103.4 | 1,099.1 | 1,099.1 | 1,130 | 1,080.2 | 9,224 |