1,297.50
-27.1(-2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,324.6 | 1,297.5 | 1,297.5 | 1,324.6 | 1,294.7 | 39,313 |
| August 21, 2025 | 1,343.8 | 1,324.6 | 1,324.6 | 1,344.9 | 1,315.1 | 36,517 |
| August 20, 2025 | 1,352.5 | 1,330.8 | 1,330.8 | 1,364.6 | 1,325 | 55,883 |
| August 19, 2025 | 1,293.8 | 1,345.4 | 1,345.4 | 1,360 | 1,282.2 | 222,390 |
| August 18, 2025 | 1,280.8 | 1,281 | 1,281 | 1,296 | 1,259.2 | 42,516 |
| August 14, 2025 | 1,286.1 | 1,279.8 | 1,279.8 | 1,294.9 | 1,270 | 240,210 |
| August 13, 2025 | 1,281.6 | 1,286.1 | 1,286.1 | 1,291 | 1,263.3 | 37,411 |
| August 12, 2025 | 1,283.4 | 1,274.9 | 1,274.9 | 1,317.4 | 1,257.2 | 141,098 |
| August 11, 2025 | 1,243.5 | 1,256.4 | 1,256.4 | 1,262 | 1,216.3 | 38,890 |
| August 08, 2025 | 1,278.6 | 1,237 | 1,237 | 1,278.6 | 1,230.1 | 33,395 |
| August 07, 2025 | 1,266 | 1,271.9 | 1,271.9 | 1,278.4 | 1,242.1 | 62,597 |
| August 06, 2025 | 1,280 | 1,269 | 1,269 | 1,290.2 | 1,250.2 | 44,866 |
| August 05, 2025 | 1,305.9 | 1,281.3 | 1,281.3 | 1,312.4 | 1,268.7 | 50,100 |
| August 04, 2025 | 1,329.6 | 1,305.9 | 1,305.9 | 1,336 | 1,292.3 | 71,052 |
| August 01, 2025 | 1,330 | 1,329.7 | 1,329.7 | 1,346.3 | 1,324 | 36,966 |
| July 31, 2025 | 1,339.3 | 1,335.2 | 1,335.2 | 1,365 | 1,316.8 | 53,759 |
| July 30, 2025 | 1,358.7 | 1,358 | 1,358 | 1,375 | 1,343.6 | 64,674 |
| July 29, 2025 | 1,350.2 | 1,351.6 | 1,351.6 | 1,365 | 1,327.3 | 33,773 |
| July 28, 2025 | 1,364 | 1,343.1 | 1,343.1 | 1,370.6 | 1,331.2 | 36,042 |
| July 25, 2025 | 1,384.2 | 1,356.1 | 1,356.1 | 1,394.9 | 1,348.1 | 67,097 |
| July 24, 2025 | 1,352.3 | 1,373.8 | 1,373.8 | 1,390 | 1,344.5 | 87,304 |
| July 23, 2025 | 1,358.7 | 1,340.9 | 1,340.9 | 1,365.9 | 1,335.1 | 39,734 |
| July 22, 2025 | 1,351.1 | 1,358.7 | 1,358.7 | 1,366.8 | 1,348 | 26,714 |
| July 21, 2025 | 1,351.8 | 1,353.1 | 1,353.1 | 1,363.8 | 1,342.3 | 22,017 |
| July 18, 2025 | 1,382.2 | 1,357.4 | 1,357.4 | 1,388 | 1,351 | 26,676 |
| July 17, 2025 | 1,377 | 1,382.2 | 1,382.2 | 1,393.8 | 1,366.9 | 34,196 |
| July 16, 2025 | 1,375.8 | 1,377.6 | 1,377.6 | 1,383 | 1,361.9 | 31,978 |
| July 15, 2025 | 1,372.8 | 1,376 | 1,376 | 1,389.8 | 1,367.7 | 41,450 |
| July 14, 2025 | 1,354.8 | 1,363 | 1,363 | 1,377 | 1,343.1 | 166,139 |
| July 11, 2025 | 1,385 | 1,354.7 | 1,354.7 | 1,396.7 | 1,350 | 74,706 |
| July 10, 2025 | 1,413.9 | 1,394 | 1,394 | 1,413.9 | 1,383 | 160,443 |
| July 09, 2025 | 1,408.9 | 1,399.5 | 1,399.5 | 1,414.5 | 1,395 | 81,519 |
| July 08, 2025 | 1,415.9 | 1,400.6 | 1,400.6 | 1,424.5 | 1,398 | 110,930 |
| July 07, 2025 | 1,380.1 | 1,410.4 | 1,410.4 | 1,414.5 | 1,380.1 | 209,790 |
| July 04, 2025 | 1,390 | 1,383.6 | 1,383.6 | 1,403.7 | 1,371.1 | 58,517 |
| July 03, 2025 | 1,409.3 | 1,386.8 | 1,386.8 | 1,414.8 | 1,383.6 | 86,129 |
| July 02, 2025 | 1,385.1 | 1,403.5 | 1,403.5 | 1,408 | 1,384 | 169,194 |
| July 01, 2025 | 1,375 | 1,393.4 | 1,393.4 | 1,399 | 1,371.5 | 122,412 |
| June 30, 2025 | 1,385 | 1,379.7 | 1,379.7 | 1,391.3 | 1,358.3 | 77,357 |
| June 27, 2025 | 1,373 | 1,378.1 | 1,378.1 | 1,382 | 1,353.5 | 65,951 |
| June 26, 2025 | 1,365 | 1,373 | 1,373 | 1,376.8 | 1,352.5 | 81,714 |
| June 25, 2025 | 1,345 | 1,363.4 | 1,363.4 | 1,374.9 | 1,340 | 96,387 |
| June 24, 2025 | 1,341 | 1,339.8 | 1,339.8 | 1,354.1 | 1,323.5 | 83,367 |
| June 23, 2025 | 1,320 | 1,329.4 | 1,329.4 | 1,336.6 | 1,310 | 57,894 |
| June 20, 2025 | 1,298 | 1,327.1 | 1,327.1 | 1,331.7 | 1,296.4 | 104,308 |
| June 19, 2025 | 1,340 | 1,301.6 | 1,301.6 | 1,340 | 1,291 | 77,058 |
| June 18, 2025 | 1,296 | 1,334.8 | 1,334.8 | 1,383 | 1,291.2 | 331,721 |
| June 17, 2025 | 1,328 | 1,289.8 | 1,289.8 | 1,328 | 1,280.1 | 62,236 |
| June 16, 2025 | 1,314.1 | 1,317.8 | 1,317.8 | 1,330.7 | 1,287.1 | 41,621 |
| June 13, 2025 | 1,306.3 | 1,314.1 | 1,314.1 | 1,329.8 | 1,286.1 | 42,849 |
| June 12, 2025 | 1,375 | 1,320.1 | 1,320.1 | 1,378.8 | 1,315.1 | 83,200 |
| June 11, 2025 | 1,365 | 1,376.6 | 1,376.6 | 1,384 | 1,351.4 | 115,832 |
| June 10, 2025 | 1,364.7 | 1,358.2 | 1,358.2 | 1,366.9 | 1,351.1 | 47,458 |
| June 09, 2025 | 1,357.9 | 1,355.9 | 1,355.9 | 1,364.9 | 1,343 | 54,979 |
| June 06, 2025 | 1,342.1 | 1,351.6 | 1,351.6 | 1,364.9 | 1,332 | 83,665 |
| June 05, 2025 | 1,374.9 | 1,342 | 1,342 | 1,396 | 1,339 | 128,355 |
| June 04, 2025 | 1,371.8 | 1,349.1 | 1,349.1 | 1,379.3 | 1,340 | 119,068 |
| June 03, 2025 | 1,346 | 1,365.6 | 1,365.6 | 1,405 | 1,333.1 | 286,498 |
| June 02, 2025 | 1,400 | 1,342.1 | 1,342.1 | 1,400.1 | 1,334.2 | 179,523 |
| May 30, 2025 | 1,355 | 1,360.7 | 1,360.7 | 1,374 | 1,333.2 | 115,072 |