1,215.50
+39.1(+3.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,200 | 1,215.5 | 1,215.5 | 1,229 | 1,199.5 | 188,061 |
| August 14, 2025 | 1,205 | 1,176.4 | 1,176.4 | 1,217.3 | 1,161 | 70,227 |
| August 13, 2025 | 1,191.3 | 1,200.6 | 1,200.6 | 1,210.7 | 1,186 | 38,185 |
| August 12, 2025 | 1,165 | 1,191.3 | 1,191.3 | 1,205.4 | 1,152.2 | 58,549 |
| August 11, 2025 | 1,187.8 | 1,167.8 | 1,167.8 | 1,187.8 | 1,145 | 58,966 |
| August 08, 2025 | 1,173.6 | 1,172.3 | 1,172.3 | 1,179 | 1,146.1 | 55,515 |
| August 07, 2025 | 1,149.1 | 1,173.5 | 1,173.5 | 1,177.3 | 1,131.3 | 80,874 |
| August 06, 2025 | 1,186.9 | 1,151.9 | 1,151.9 | 1,191.8 | 1,134.6 | 55,510 |
| August 05, 2025 | 1,182 | 1,163.5 | 1,163.5 | 1,185.9 | 1,155.2 | 41,796 |
| August 04, 2025 | 1,160.1 | 1,183.7 | 1,183.7 | 1,197.9 | 1,159.5 | 82,406 |
| August 01, 2025 | 1,229.9 | 1,156.4 | 1,156.4 | 1,229.9 | 1,140.1 | 130,372 |
| July 31, 2025 | 1,251.1 | 1,227.2 | 1,227.2 | 1,251.3 | 1,217.1 | 91,044 |
| July 30, 2025 | 1,260 | 1,251.3 | 1,251.3 | 1,270 | 1,225.4 | 203,239 |
| July 29, 2025 | 1,230 | 1,238.2 | 1,238.2 | 1,254 | 1,181.5 | 215,293 |
| July 28, 2025 | 1,250.1 | 1,223.2 | 1,223.2 | 1,259.9 | 1,212.2 | 127,491 |
| July 25, 2025 | 1,247.6 | 1,249.4 | 1,249.4 | 1,275.9 | 1,245 | 78,586 |
| July 24, 2025 | 1,270 | 1,261 | 1,261 | 1,283 | 1,257 | 73,019 |
| July 23, 2025 | 1,244 | 1,267.2 | 1,267.2 | 1,275 | 1,232 | 91,270 |
| July 22, 2025 | 1,227.8 | 1,236.2 | 1,236.2 | 1,242 | 1,218.2 | 43,094 |
| July 21, 2025 | 1,243.9 | 1,227.8 | 1,227.8 | 1,243.9 | 1,206 | 114,886 |
| July 18, 2025 | 1,247.7 | 1,234.8 | 1,234.8 | 1,262.8 | 1,222.2 | 77,184 |
| July 17, 2025 | 1,239 | 1,254.2 | 1,254.2 | 1,260.7 | 1,235.8 | 35,963 |
| July 16, 2025 | 1,249 | 1,238.5 | 1,238.5 | 1,254.9 | 1,235.1 | 32,951 |
| July 15, 2025 | 1,201.8 | 1,254.2 | 1,254.2 | 1,260 | 1,201.8 | 95,691 |
| July 14, 2025 | 1,211.4 | 1,210.1 | 1,210.1 | 1,239 | 1,194 | 156,866 |
| 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 |