1,468.50
-10.5(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,498 | 1,468.5 | 1,468.5 | 1,519.9 | 1,460 | 11,484 |
| August 14, 2025 | 1,536 | 1,479 | 1,479 | 1,538.2 | 1,475.5 | 8,500 |
| August 13, 2025 | 1,492 | 1,526 | 1,526 | 1,533.4 | 1,467.4 | 18,150 |
| August 12, 2025 | 1,495 | 1,465.4 | 1,465.4 | 1,580 | 1,445.5 | 61,396 |
| August 11, 2025 | 1,445 | 1,482.6 | 1,482.6 | 1,489.9 | 1,440 | 3,570 |
| August 08, 2025 | 1,464.6 | 1,444.8 | 1,444.8 | 1,493.7 | 1,432 | 6,479 |
| August 07, 2025 | 1,495.1 | 1,464.6 | 1,464.6 | 1,516.9 | 1,459 | 8,640 |
| August 06, 2025 | 1,495 | 1,500.3 | 1,500.3 | 1,520.4 | 1,495 | 4,559 |
| August 05, 2025 | 1,520 | 1,501.3 | 1,501.3 | 1,532.9 | 1,500 | 5,867 |
| August 04, 2025 | 1,530 | 1,520 | 1,520 | 1,530 | 1,497.3 | 6,485 |
| August 01, 2025 | 1,492 | 1,510.9 | 1,510.9 | 1,535.4 | 1,492 | 11,233 |
| July 31, 2025 | 1,515 | 1,521.3 | 1,521.3 | 1,536.1 | 1,488 | 5,149 |
| July 30, 2025 | 1,524.9 | 1,531.5 | 1,531.5 | 1,540 | 1,506 | 12,583 |
| July 29, 2025 | 1,549.4 | 1,531.2 | 1,531.2 | 1,549.4 | 1,488 | 20,065 |
| July 28, 2025 | 1,575.5 | 1,587.3 | 1,549.3 | 1,600 | 1,566.8 | 35,495 |
| July 25, 2025 | 1,555.6 | 1,566.8 | 1,529.29 | 1,585 | 1,540.1 | 14,858 |
| July 24, 2025 | 1,585.1 | 1,553.6 | 1,516.41 | 1,587.1 | 1,546 | 11,865 |
| July 23, 2025 | 1,603.2 | 1,569.4 | 1,531.83 | 1,603.2 | 1,562 | 10,690 |
| July 22, 2025 | 1,617.8 | 1,587.3 | 1,549.3 | 1,617.8 | 1,583 | 8,361 |
| July 21, 2025 | 1,625 | 1,601.8 | 1,563.45 | 1,641.5 | 1,589.7 | 14,459 |
| July 18, 2025 | 1,642.8 | 1,617 | 1,578.29 | 1,642.8 | 1,605 | 6,819 |
| July 17, 2025 | 1,606 | 1,618.4 | 1,579.66 | 1,629.6 | 1,603.1 | 17,914 |
| July 16, 2025 | 1,580.5 | 1,596.3 | 1,558.08 | 1,600 | 1,575.1 | 11,156 |
| July 15, 2025 | 1,545.1 | 1,577.3 | 1,539.54 | 1,584 | 1,545.1 | 6,339 |
| July 14, 2025 | 1,565 | 1,541.8 | 1,541.8 | 1,579.7 | 1,535 | 16,277 |
| July 11, 2025 | 1,573.4 | 1,566.2 | 1,566.2 | 1,582.6 | 1,558 | 3,649 |
| July 10, 2025 | 1,563.6 | 1,570.8 | 1,570.8 | 1,577.9 | 1,555.8 | 6,463 |
| July 09, 2025 | 1,571.9 | 1,556.1 | 1,556.1 | 1,579.5 | 1,546.1 | 4,539 |
| July 08, 2025 | 1,560.5 | 1,556.3 | 1,556.3 | 1,565 | 1,545 | 2,741 |
| July 07, 2025 | 1,590 | 1,552.5 | 1,552.5 | 1,590 | 1,541 | 7,358 |
| July 04, 2025 | 1,599.2 | 1,576.2 | 1,576.2 | 1,602.9 | 1,570 | 5,532 |
| July 03, 2025 | 1,571.5 | 1,583.4 | 1,583.4 | 1,600 | 1,559.1 | 9,077 |
| July 02, 2025 | 1,573.4 | 1,568.4 | 1,568.4 | 1,579.9 | 1,556 | 4,707 |
| July 01, 2025 | 1,605.7 | 1,571.6 | 1,571.6 | 1,605.7 | 1,565.7 | 7,272 |
| June 30, 2025 | 1,590.9 | 1,591.8 | 1,591.8 | 1,608 | 1,575.7 | 17,651 |
| June 27, 2025 | 1,578.4 | 1,583.8 | 1,583.8 | 1,593.5 | 1,559.2 | 37,611 |
| June 26, 2025 | 1,594.5 | 1,571.7 | 1,571.7 | 1,615 | 1,566.6 | 7,304 |
| June 25, 2025 | 1,543 | 1,585.4 | 1,585.4 | 1,615 | 1,538.2 | 29,497 |
| June 24, 2025 | 1,542.5 | 1,542.6 | 1,542.6 | 1,550.1 | 1,508.5 | 17,430 |
| June 23, 2025 | 1,505.5 | 1,519.5 | 1,519.5 | 1,542.9 | 1,505.5 | 4,713 |
| June 20, 2025 | 1,514.9 | 1,525.4 | 1,525.4 | 1,540 | 1,494.7 | 4,078 |
| June 19, 2025 | 1,553.6 | 1,508.1 | 1,508.1 | 1,560.6 | 1,500 | 7,214 |
| June 18, 2025 | 1,570 | 1,554.6 | 1,554.6 | 1,594 | 1,544.2 | 9,260 |
| June 17, 2025 | 1,513.8 | 1,562.3 | 1,562.3 | 1,595 | 1,510.2 | 37,958 |
| June 16, 2025 | 1,503 | 1,513.8 | 1,513.8 | 1,531.9 | 1,491.6 | 13,000 |
| June 13, 2025 | 1,520 | 1,511.3 | 1,511.3 | 1,535.7 | 1,500 | 8,187 |
| June 12, 2025 | 1,550 | 1,520.7 | 1,520.7 | 1,566.2 | 1,510 | 6,241 |
| June 11, 2025 | 1,560.2 | 1,558.8 | 1,558.8 | 1,587 | 1,547.3 | 14,513 |
| June 10, 2025 | 1,570 | 1,561.5 | 1,561.5 | 1,584.6 | 1,525 | 7,697 |
| June 09, 2025 | 1,563 | 1,562.8 | 1,562.8 | 1,574 | 1,544.4 | 12,120 |
| June 06, 2025 | 1,530.3 | 1,555.2 | 1,555.2 | 1,572.3 | 1,516 | 10,482 |
| June 05, 2025 | 1,518.2 | 1,531.1 | 1,531.1 | 1,550 | 1,503.7 | 10,325 |
| June 04, 2025 | 1,521.5 | 1,511.5 | 1,511.5 | 1,531.9 | 1,508.5 | 4,936 |
| June 03, 2025 | 1,538.8 | 1,510.1 | 1,510.1 | 1,547.6 | 1,501 | 12,089 |
| June 02, 2025 | 1,560.1 | 1,531.8 | 1,531.8 | 1,577.9 | 1,520 | 19,771 |
| May 30, 2025 | 1,507 | 1,517.7 | 1,517.7 | 1,575 | 1,500 | 52,870 |
| May 29, 2025 | 1,506.9 | 1,506.6 | 1,506.6 | 1,525 | 1,490.5 | 9,309 |
| May 28, 2025 | 1,505.6 | 1,495.7 | 1,495.7 | 1,525 | 1,491.2 | 7,720 |
| May 27, 2025 | 1,468.5 | 1,505.7 | 1,505.7 | 1,510.9 | 1,462.1 | 8,114 |
| May 26, 2025 | 1,465.9 | 1,461.6 | 1,461.6 | 1,499 | 1,440 | 6,981 |