1,095.60
+6(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,108 | 1,095.6 | 1,095.6 | 1,149.9 | 1,088 | 185,766 |
| August 14, 2025 | 1,089.8 | 1,089.6 | 1,089.6 | 1,098 | 1,076.3 | 59,192 |
| August 13, 2025 | 1,099 | 1,088 | 1,088 | 1,114.4 | 1,072 | 85,539 |
| August 12, 2025 | 1,067.5 | 1,081.3 | 1,081.3 | 1,115 | 1,060 | 126,904 |
| August 11, 2025 | 1,105.8 | 1,059.4 | 1,059.4 | 1,110.8 | 1,012.3 | 225,103 |
| August 08, 2025 | 1,127.2 | 1,111.6 | 1,111.6 | 1,150 | 1,095.1 | 105,472 |
| August 07, 2025 | 1,107 | 1,116.8 | 1,116.8 | 1,130.1 | 1,044.1 | 208,279 |
| August 06, 2025 | 1,164 | 1,108 | 1,108 | 1,190.4 | 1,100 | 161,875 |
| August 05, 2025 | 1,194.1 | 1,157.8 | 1,157.8 | 1,205 | 1,140.5 | 125,002 |
| August 04, 2025 | 1,150 | 1,196.2 | 1,196.2 | 1,203 | 1,124.1 | 174,886 |
| August 01, 2025 | 1,164.9 | 1,156.5 | 1,156.5 | 1,205 | 1,130 | 286,680 |
| July 31, 2025 | 1,097.6 | 1,162.4 | 1,162.4 | 1,209.8 | 1,078.8 | 547,570 |
| July 30, 2025 | 1,134 | 1,097 | 1,097 | 1,146.8 | 1,037.8 | 437,841 |
| July 29, 2025 | 1,060 | 1,132.2 | 1,132.2 | 1,155 | 1,054.5 | 903,867 |
| July 28, 2025 | 1,007.5 | 1,055.8 | 1,055.8 | 1,149 | 889.2 | 1.62M |
| July 25, 2025 | 1,023.8 | 1,010.6 | 1,010.6 | 1,023.8 | 1,005.1 | 40,179 |
| July 24, 2025 | 1,034 | 1,021.2 | 1,021.2 | 1,040.6 | 1,015.4 | 31,729 |
| July 23, 2025 | 1,035 | 1,028 | 1,028 | 1,035 | 1,004 | 72,916 |
| July 22, 2025 | 1,059 | 1,028.3 | 1,028.3 | 1,064.1 | 1,025 | 55,233 |
| July 21, 2025 | 1,024 | 1,054.6 | 1,054.6 | 1,070 | 1,022.9 | 138,576 |
| July 18, 2025 | 1,025.4 | 1,019.1 | 1,019.1 | 1,031.9 | 1,013.5 | 50,196 |
| July 17, 2025 | 1,037 | 1,020.3 | 1,020.3 | 1,037 | 1,008 | 63,184 |
| July 16, 2025 | 1,046 | 1,028.1 | 1,028.1 | 1,048.7 | 1,024.1 | 54,519 |
| July 15, 2025 | 1,047.8 | 1,039.1 | 1,039.1 | 1,069.5 | 1,030.9 | 56,437 |
| July 14, 2025 | 1,025.5 | 1,044.8 | 1,044.8 | 1,052.2 | 1,020.5 | 86,211 |
| July 11, 2025 | 1,025.6 | 1,025 | 1,025 | 1,075.4 | 1,012.6 | 160,802 |
| July 10, 2025 | 1,000.3 | 1,023.6 | 1,023.6 | 1,029.1 | 1,000.3 | 79,908 |
| July 09, 2025 | 1,009.6 | 999.9 | 999.9 | 1,009.6 | 997.1 | 87,584 |
| July 08, 2025 | 1,014.7 | 1,004.1 | 1,004.1 | 1,017 | 998 | 39,427 |
| July 07, 2025 | 998 | 1,008.6 | 1,008.6 | 1,016.4 | 998 | 35,661 |
| July 04, 2025 | 1,027.6 | 1,002.7 | 1,002.7 | 1,050 | 995.6 | 142,269 |
| July 03, 2025 | 1,018 | 1,022.5 | 1,022.5 | 1,030 | 1,007.5 | 124,452 |
| July 02, 2025 | 1,019.5 | 1,011 | 1,011 | 1,024.9 | 995.3 | 138,421 |
| July 01, 2025 | 1,034.9 | 1,011.9 | 1,011.9 | 1,035.3 | 994.1 | 120,523 |
| June 30, 2025 | 1,022 | 1,025.05 | 1,025.05 | 1,060 | 1,016.1 | 165,003 |
| June 27, 2025 | 999.9 | 1,014.25 | 1,014.25 | 1,024.4 | 999.9 | 101,213 |
| June 26, 2025 | 1,014.95 | 999.1 | 999.1 | 1,023.2 | 996 | 66,352 |
| June 25, 2025 | 1,029.65 | 1,014.7 | 1,014.7 | 1,047.45 | 1,006 | 106,471 |
| June 24, 2025 | 1,024.9 | 1,020.8 | 1,020.8 | 1,041.6 | 1,004.2 | 203,360 |
| June 23, 2025 | 992.05 | 1,020.85 | 1,020.85 | 1,025 | 992.05 | 104,124 |
| June 20, 2025 | 1,000.2 | 1,010.7 | 1,010.7 | 1,021.95 | 978 | 110,349 |
| June 19, 2025 | 1,042.4 | 1,008.7 | 1,008.7 | 1,049.35 | 993.1 | 123,724 |
| June 18, 2025 | 1,063.2 | 1,037.05 | 1,037.05 | 1,074.7 | 1,033.6 | 146,325 |
| June 17, 2025 | 1,086.65 | 1,070.95 | 1,070.95 | 1,090.05 | 1,062.5 | 128,358 |
| June 16, 2025 | 1,037 | 1,088.05 | 1,085.05 | 1,095.9 | 1,014.95 | 549,452 |
| June 13, 2025 | 1,011 | 1,037.7 | 1,037.7 | 1,049 | 1,001.7 | 248,275 |
| June 12, 2025 | 1,025 | 1,037.55 | 1,037.55 | 1,063.85 | 995 | 753,673 |
| June 11, 2025 | 1,027.8 | 1,017.25 | 1,017.25 | 1,044.9 | 985.1 | 744,794 |
| June 10, 2025 | 1,007.4 | 1,025.9 | 1,025.9 | 1,028.25 | 995 | 882,093 |
| June 09, 2025 | 960 | 997.95 | 997.95 | 1,065 | 960 | 995,988 |
| June 06, 2025 | 945 | 935.15 | 935.15 | 958 | 929.6 | 286,306 |
| June 05, 2025 | 909.95 | 918.7 | 918.7 | 927.8 | 901.35 | 122,918 |
| June 04, 2025 | 861 | 910.95 | 910.95 | 918 | 861 | 279,867 |
| June 03, 2025 | 886 | 870.6 | 870.6 | 890.9 | 846 | 158,400 |
| June 02, 2025 | 823.9 | 877.45 | 877.45 | 888.8 | 813.65 | 428,395 |
| May 30, 2025 | 796 | 817.6 | 817.6 | 820 | 786.6 | 120,911 |
| May 29, 2025 | 799.85 | 788 | 788 | 808.6 | 785.1 | 64,988 |
| May 28, 2025 | 830 | 792.25 | 792.25 | 835 | 790.15 | 125,678 |
| May 27, 2025 | 788.6 | 821.3 | 821.3 | 828.9 | 776.05 | 242,254 |
| May 26, 2025 | 800 | 782.35 | 782.35 | 817.9 | 780.15 | 77,937 |