1,039.10
+20.3(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,045 | 1,039.1 | 1,039.1 | 1,050.4 | 1,016.2 | 44,322 |
| August 14, 2025 | 1,034.9 | 1,018.8 | 1,018.8 | 1,040.9 | 1,008 | 32,869 |
| August 13, 2025 | 1,039.4 | 1,024.7 | 1,024.7 | 1,059.9 | 1,020.1 | 47,275 |
| August 12, 2025 | 1,043 | 1,040.6 | 1,040.6 | 1,057.6 | 1,032.9 | 25,000 |
| August 11, 2025 | 1,086.9 | 1,042.7 | 1,042.7 | 1,090 | 1,041.5 | 60,298 |
| August 08, 2025 | 1,038.6 | 1,041.5 | 1,041.5 | 1,061.3 | 1,022 | 51,070 |
| August 07, 2025 | 1,037.7 | 1,038.8 | 1,038.8 | 1,070 | 1,009.8 | 54,409 |
| August 06, 2025 | 1,065.7 | 1,037.4 | 1,037.4 | 1,070 | 1,033 | 33,966 |
| August 05, 2025 | 1,052 | 1,064.2 | 1,064.2 | 1,077 | 1,042 | 64,472 |
| August 04, 2025 | 1,046.6 | 1,046.7 | 1,046.7 | 1,051 | 1,031.1 | 54,290 |
| August 01, 2025 | 1,043 | 1,050 | 1,050 | 1,055.4 | 1,035 | 30,943 |
| July 31, 2025 | 1,024 | 1,051.2 | 1,051.2 | 1,064.9 | 1,010.2 | 41,501 |
| July 30, 2025 | 1,043 | 1,055.8 | 1,055.8 | 1,062.3 | 1,035.8 | 41,022 |
| July 29, 2025 | 1,030 | 1,040.3 | 1,040.3 | 1,059.9 | 1,026 | 96,744 |
| July 28, 2025 | 1,065 | 1,033.3 | 1,033.3 | 1,106 | 1,027 | 103,115 |
| July 25, 2025 | 1,108.3 | 1,064.9 | 1,064.9 | 1,117.9 | 1,056 | 103,457 |
| July 24, 2025 | 1,153.8 | 1,099.5 | 1,099.5 | 1,172 | 1,095 | 123,769 |
| July 23, 2025 | 1,175.1 | 1,153.8 | 1,153.8 | 1,182.7 | 1,145.7 | 105,052 |
| July 22, 2025 | 1,088.9 | 1,190.6 | 1,190.6 | 1,224 | 1,087.9 | 1.28M |
| July 21, 2025 | 1,066 | 1,087.8 | 1,087.8 | 1,095 | 1,049.7 | 70,847 |
| July 18, 2025 | 1,085 | 1,066 | 1,066 | 1,092.9 | 1,060 | 45,311 |
| July 17, 2025 | 1,093.8 | 1,081.7 | 1,081.7 | 1,096.5 | 1,073.1 | 43,629 |
| July 16, 2025 | 1,057.8 | 1,083 | 1,083 | 1,110 | 1,050.7 | 103,257 |
| July 15, 2025 | 1,045 | 1,057.6 | 1,057.6 | 1,074 | 1,045 | 40,113 |
| July 14, 2025 | 1,072 | 1,053.4 | 1,053.4 | 1,079 | 1,023.8 | 79,705 |
| July 11, 2025 | 1,050 | 1,056.9 | 1,056.9 | 1,079 | 1,040.7 | 65,611 |
| July 10, 2025 | 1,078.5 | 1,062.6 | 1,062.6 | 1,099 | 1,058.9 | 78,350 |
| July 09, 2025 | 1,110.5 | 1,077.2 | 1,077.2 | 1,114 | 1,066.1 | 211,778 |
| July 08, 2025 | 1,185 | 1,129.1 | 1,129.1 | 1,189.9 | 1,104.9 | 363,834 |
| July 07, 2025 | 1,045 | 1,216.7 | 1,216.7 | 1,248 | 1,026.4 | 733,521 |
| July 04, 2025 | 1,069 | 1,052.7 | 1,052.7 | 1,080.5 | 1,025.8 | 103,389 |
| July 03, 2025 | 1,049.7 | 1,045.2 | 1,045.2 | 1,060 | 1,031.5 | 379,176 |
| July 02, 2025 | 996.4 | 1,042.2 | 1,042.2 | 1,049.7 | 980.35 | 631,262 |
| July 01, 2025 | 1,896 | 1,963 | 1,963 | 1,975 | 1,888.2 | 215,800 |
| June 30, 2025 | 1,920 | 1,879.6 | 1,879.6 | 1,938.7 | 1,875 | 45,120 |
| June 27, 2025 | 1,873.7 | 1,914.3 | 1,914.3 | 1,920.1 | 1,858 | 28,214 |
| June 26, 2025 | 1,864.1 | 1,856 | 1,856 | 1,885 | 1,847.1 | 11,376 |
| June 25, 2025 | 1,860.1 | 1,855.4 | 1,855.4 | 1,865.2 | 1,838 | 22,557 |
| June 24, 2025 | 1,884 | 1,846.6 | 1,846.6 | 1,888.1 | 1,835.6 | 15,295 |
| June 23, 2025 | 1,868.7 | 1,856.4 | 1,856.4 | 1,884 | 1,850 | 18,197 |
| June 20, 2025 | 1,864.2 | 1,859.2 | 1,859.2 | 1,875 | 1,846 | 15,194 |
| June 19, 2025 | 1,855.1 | 1,855.9 | 1,855.9 | 1,893.5 | 1,834.5 | 27,527 |
| June 18, 2025 | 1,918.9 | 1,867.2 | 1,867.2 | 1,920.5 | 1,860.1 | 15,712 |
| June 17, 2025 | 1,893.2 | 1,897.9 | 1,897.9 | 1,942 | 1,880.4 | 21,976 |
| June 16, 2025 | 1,900 | 1,880.3 | 1,880.3 | 1,908.9 | 1,850 | 23,378 |
| June 13, 2025 | 1,897.7 | 1,917.2 | 1,917.2 | 1,931.9 | 1,855.6 | 31,276 |
| June 12, 2025 | 1,982 | 1,947.6 | 1,915.1 | 1,993.9 | 1,940 | 55,574 |
| June 11, 2025 | 1,949 | 1,969.5 | 1,936.63 | 1,976 | 1,945.6 | 37,310 |
| June 10, 2025 | 1,973.9 | 1,943.6 | 1,911.17 | 1,984.7 | 1,937.4 | 52,292 |
| June 09, 2025 | 1,930 | 1,958.8 | 1,926.11 | 2,017.9 | 1,929.9 | 88,364 |
| June 06, 2025 | 1,919 | 1,927 | 1,894.84 | 1,941.8 | 1,897.1 | 21,643 |
| June 05, 2025 | 1,904.8 | 1,904.8 | 1,873.01 | 1,927.6 | 1,899 | 29,110 |
| June 04, 2025 | 1,910 | 1,900.7 | 1,868.98 | 1,933.3 | 1,893.1 | 35,123 |
| June 03, 2025 | 1,930 | 1,900.7 | 1,868.98 | 1,947.9 | 1,897.4 | 17,187 |
| June 02, 2025 | 1,927.4 | 1,913.6 | 1,881.67 | 1,959 | 1,901.9 | 31,570 |
| May 30, 2025 | 1,920 | 1,903.4 | 1,871.64 | 1,929.9 | 1,900 | 23,540 |
| May 29, 2025 | 1,914.1 | 1,920.2 | 1,888.16 | 1,928 | 1,900 | 22,146 |
| May 28, 2025 | 1,934.4 | 1,885.8 | 1,854.33 | 1,937.9 | 1,880 | 33,227 |
| May 27, 2025 | 1,910 | 1,920 | 1,887.96 | 1,944.6 | 1,910 | 24,495 |
| May 26, 2025 | 1,970 | 1,909.1 | 1,877.24 | 1,990 | 1,899 | 65,274 |