1,565.10
-5.7(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 23, 2025 | 1,508.7 | 1,467.6 | 1,467.6 | 1,508.7 | 1,452.5 | 7,061 |
| May 22, 2025 | 1,491.4 | 1,504.9 | 1,504.9 | 1,515 | 1,457.3 | 12,449 |
| May 21, 2025 | 1,480.5 | 1,479 | 1,479 | 1,496 | 1,459.7 | 8,051 |
| May 20, 2025 | 1,499 | 1,473.4 | 1,473.4 | 1,509.9 | 1,459.4 | 9,659 |
| May 19, 2025 | 1,460 | 1,481.4 | 1,481.4 | 1,509 | 1,450 | 18,181 |
| May 16, 2025 | 1,460.7 | 1,446.2 | 1,446.2 | 1,465.7 | 1,413.3 | 11,888 |
| May 15, 2025 | 1,398.9 | 1,449.8 | 1,449.8 | 1,491 | 1,393.7 | 37,189 |
| May 14, 2025 | 1,373.9 | 1,391.3 | 1,391.3 | 1,401.1 | 1,367.9 | 12,639 |
| May 13, 2025 | 1,348 | 1,375.2 | 1,375.2 | 1,383 | 1,335 | 15,571 |
| May 12, 2025 | 1,289.5 | 1,328 | 1,328 | 1,343.5 | 1,289.5 | 19,316 |
| May 09, 2025 | 1,275 | 1,264.1 | 1,264.1 | 1,289.9 | 1,250.7 | 17,874 |
| May 08, 2025 | 1,300.1 | 1,288.9 | 1,288.9 | 1,350.6 | 1,281.1 | 17,034 |
| May 07, 2025 | 1,232 | 1,302.4 | 1,302.4 | 1,318 | 1,232 | 10,416 |
| May 06, 2025 | 1,333.1 | 1,270.9 | 1,270.9 | 1,333.1 | 1,257.9 | 11,849 |
| May 05, 2025 | 1,284 | 1,322.4 | 1,322.4 | 1,333.9 | 1,284 | 11,948 |
| May 02, 2025 | 1,282.6 | 1,297.7 | 1,297.7 | 1,315 | 1,265.4 | 11,271 |
| April 30, 2025 | 1,291 | 1,282.6 | 1,282.6 | 1,295 | 1,265.6 | 9,637 |
| April 29, 2025 | 1,298.5 | 1,284.6 | 1,284.6 | 1,327.7 | 1,270.1 | 11,774 |
| April 28, 2025 | 1,296.1 | 1,292 | 1,292 | 1,343.6 | 1,267.4 | 23,838 |
| April 25, 2025 | 1,363.5 | 1,294.9 | 1,294.9 | 1,371.4 | 1,224.6 | 57,043 |
| April 24, 2025 | 1,400.5 | 1,363.5 | 1,363.5 | 1,408 | 1,344.4 | 23,546 |
| April 23, 2025 | 1,400.5 | 1,397 | 1,397 | 1,411.8 | 1,355 | 13,446 |
| April 22, 2025 | 1,422 | 1,400.5 | 1,400.5 | 1,428 | 1,396.1 | 9,812 |
| April 21, 2025 | 1,394.8 | 1,416.5 | 1,416.5 | 1,449 | 1,382.3 | 18,235 |
| April 17, 2025 | 1,429 | 1,394.8 | 1,394.8 | 1,464.8 | 1,373.5 | 32,841 |