1,215.10
-50.8(-4.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 1,265.9 | 1,215.1 | 1,215.1 | 1,267.4 | 1,200.7 | 154,226 |
| July 10, 2025 | 1,268 | 1,265.9 | 1,265.9 | 1,286.9 | 1,257.7 | 83,577 |
| July 09, 2025 | 1,268.1 | 1,264.2 | 1,264.2 | 1,283.8 | 1,241.8 | 108,595 |
| July 08, 2025 | 1,263 | 1,268.1 | 1,268.1 | 1,274.9 | 1,251.1 | 45,334 |
| July 07, 2025 | 1,277.2 | 1,255.1 | 1,255.1 | 1,287.9 | 1,247.2 | 84,543 |
| July 04, 2025 | 1,305 | 1,277.1 | 1,277.1 | 1,315 | 1,260 | 139,090 |
| July 03, 2025 | 1,255 | 1,295.9 | 1,295.9 | 1,316.2 | 1,243 | 315,370 |
| July 02, 2025 | 1,262.7 | 1,247.8 | 1,247.8 | 1,265.6 | 1,241.5 | 52,525 |
| July 01, 2025 | 1,295 | 1,251.8 | 1,251.8 | 1,305.6 | 1,240.5 | 124,239 |
| June 30, 2025 | 1,251.4 | 1,283.1 | 1,283.1 | 1,290 | 1,248.6 | 92,917 |
| June 27, 2025 | 1,271.7 | 1,257.4 | 1,257.4 | 1,279.5 | 1,240 | 115,837 |
| June 26, 2025 | 1,289.9 | 1,271.7 | 1,271.7 | 1,294.8 | 1,240.1 | 105,940 |
| June 25, 2025 | 1,234 | 1,283.1 | 1,283.1 | 1,292.3 | 1,225.9 | 151,913 |
| June 24, 2025 | 1,237 | 1,222.1 | 1,222.1 | 1,258.7 | 1,220 | 160,105 |
| June 23, 2025 | 1,222 | 1,233.4 | 1,233.4 | 1,254.7 | 1,221.7 | 151,652 |
| June 20, 2025 | 1,225 | 1,239.3 | 1,239.3 | 1,253 | 1,225 | 67,836 |
| June 19, 2025 | 1,252 | 1,235.7 | 1,235.7 | 1,280.5 | 1,230 | 96,524 |
| June 18, 2025 | 1,268.3 | 1,259.6 | 1,259.6 | 1,314 | 1,242.5 | 247,649 |
| June 17, 2025 | 1,254 | 1,261.1 | 1,261.1 | 1,280 | 1,250 | 215,368 |
| June 16, 2025 | 1,218.9 | 1,252.8 | 1,252.8 | 1,259.7 | 1,190.4 | 266,952 |
| June 13, 2025 | 1,162.4 | 1,219.2 | 1,219.2 | 1,225 | 1,129.3 | 296,546 |
| June 12, 2025 | 1,190 | 1,168.1 | 1,168.1 | 1,206 | 1,161.5 | 142,886 |
| June 11, 2025 | 1,207 | 1,181 | 1,181 | 1,237 | 1,169.4 | 192,448 |
| June 10, 2025 | 1,194 | 1,201.3 | 1,201.3 | 1,222 | 1,180 | 258,012 |
| June 09, 2025 | 1,211 | 1,192.3 | 1,192.3 | 1,225 | 1,175.2 | 808,293 |
| June 06, 2025 | 1,106 | 1,116.6 | 1,116.6 | 1,140 | 1,105.3 | 126,015 |
| June 05, 2025 | 1,109 | 1,116.9 | 1,116.9 | 1,122.6 | 1,102.7 | 54,791 |
| June 04, 2025 | 1,111 | 1,102.6 | 1,102.6 | 1,125.6 | 1,080.9 | 144,088 |
| June 03, 2025 | 1,131.5 | 1,108.1 | 1,108.1 | 1,147.9 | 1,100 | 97,306 |
| June 02, 2025 | 1,112.4 | 1,122.5 | 1,122.5 | 1,162.7 | 1,112.4 | 261,079 |
| May 30, 2025 | 1,094 | 1,102.45 | 1,102.45 | 1,110 | 1,077.75 | 97,001 |
| May 29, 2025 | 1,094 | 1,078.55 | 1,078.55 | 1,099 | 1,065.5 | 169,521 |
| May 28, 2025 | 1,092 | 1,080.65 | 1,080.65 | 1,103.95 | 1,071.15 | 51,906 |
| May 27, 2025 | 1,090.7 | 1,085.4 | 1,085.4 | 1,105.65 | 1,076.2 | 75,644 |
| May 26, 2025 | 1,105 | 1,090.7 | 1,090.7 | 1,119.95 | 1,088 | 101,160 |
| May 23, 2025 | 1,089.45 | 1,094.3 | 1,094.3 | 1,128.2 | 1,074.05 | 197,149 |
| May 22, 2025 | 1,090 | 1,089.45 | 1,089.45 | 1,103 | 1,082 | 59,838 |
| May 21, 2025 | 1,077.85 | 1,096.2 | 1,096.2 | 1,125 | 1,065.1 | 99,134 |
| May 20, 2025 | 1,094.8 | 1,077.85 | 1,077.85 | 1,107 | 1,075.45 | 60,511 |
| May 19, 2025 | 1,092 | 1,094.6 | 1,094.6 | 1,118.5 | 1,076.1 | 123,520 |
| May 16, 2025 | 1,098 | 1,091.4 | 1,091.4 | 1,114.95 | 1,084.85 | 97,139 |
| May 15, 2025 | 1,112 | 1,086.5 | 1,086.5 | 1,133 | 1,080 | 143,816 |
| May 14, 2025 | 1,089.25 | 1,106.8 | 1,106.8 | 1,112.35 | 1,077 | 111,587 |
| May 13, 2025 | 1,066 | 1,079.25 | 1,079.25 | 1,094.8 | 1,054 | 185,726 |
| May 12, 2025 | 1,035 | 1,060.7 | 1,060.7 | 1,097 | 1,023.8 | 287,614 |
| May 09, 2025 | 933.45 | 1,029.9 | 1,029.9 | 1,054 | 925 | 1.21M |
| May 08, 2025 | 944.1 | 932.75 | 932.75 | 975 | 923.65 | 64,677 |
| May 07, 2025 | 902.55 | 938.1 | 938.1 | 944.95 | 898.3 | 60,176 |
| May 06, 2025 | 948.3 | 908.1 | 908.1 | 950 | 893.7 | 65,144 |
| May 05, 2025 | 942 | 939.95 | 939.95 | 947.2 | 929.05 | 35,510 |
| May 02, 2025 | 929.5 | 937.55 | 937.55 | 961.95 | 927.1 | 78,157 |
| April 30, 2025 | 940 | 929.5 | 929.5 | 944.85 | 910.55 | 44,931 |
| April 29, 2025 | 953.45 | 932.1 | 932.1 | 962.05 | 927.6 | 60,481 |
| April 28, 2025 | 970 | 945.9 | 945.9 | 975 | 941.4 | 69,087 |
| April 25, 2025 | 984.8 | 950.25 | 950.25 | 986.55 | 930 | 111,329 |
| April 24, 2025 | 1,015.7 | 977 | 977 | 1,018.25 | 974.05 | 67,718 |
| April 23, 2025 | 978 | 1,002.95 | 1,002.95 | 1,021.05 | 952.55 | 145,452 |
| April 22, 2025 | 940 | 968 | 968 | 979.35 | 938.5 | 79,267 |
| April 21, 2025 | 924 | 945.9 | 945.9 | 954 | 914.25 | 84,756 |
| April 17, 2025 | 939.25 | 925.05 | 925.05 | 940 | 910.1 | 56,191 |