1,478.60
-40.4(-2.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,523.4 | 1,478.6 | 1,478.6 | 1,532.6 | 1,471.8 | 104,543 |
| August 21, 2025 | 1,509.9 | 1,519 | 1,519 | 1,545.6 | 1,497.1 | 171,456 |
| August 20, 2025 | 1,501.8 | 1,505.6 | 1,505.6 | 1,514.8 | 1,492.1 | 118,667 |
| August 19, 2025 | 1,493.7 | 1,497.5 | 1,497.5 | 1,512.7 | 1,488.9 | 90,396 |
| August 18, 2025 | 1,540.9 | 1,493.7 | 1,493.7 | 1,546.5 | 1,486 | 305,879 |
| August 14, 2025 | 1,529.8 | 1,534.1 | 1,534.1 | 1,546.9 | 1,514.1 | 95,359 |
| August 13, 2025 | 1,522.9 | 1,520.8 | 1,520.8 | 1,529 | 1,502.5 | 66,961 |
| August 12, 2025 | 1,526.4 | 1,508.2 | 1,508.2 | 1,530 | 1,488 | 87,559 |
| August 11, 2025 | 1,513.2 | 1,513.3 | 1,513.3 | 1,532.7 | 1,501.2 | 117,499 |
| August 08, 2025 | 1,565.9 | 1,512.1 | 1,512.1 | 1,565.9 | 1,490 | 304,336 |
| August 07, 2025 | 1,565 | 1,560 | 1,560 | 1,574.9 | 1,523.2 | 129,289 |
| August 06, 2025 | 1,607 | 1,563.1 | 1,563.1 | 1,612.5 | 1,555 | 120,011 |
| August 05, 2025 | 1,568 | 1,593.1 | 1,593.1 | 1,630 | 1,558.4 | 105,554 |
| August 04, 2025 | 1,580 | 1,567.8 | 1,567.8 | 1,588.9 | 1,550 | 88,873 |
| August 01, 2025 | 1,599.7 | 1,584.5 | 1,584.5 | 1,600.7 | 1,570.2 | 79,048 |
| July 31, 2025 | 1,574.9 | 1,599.7 | 1,599.7 | 1,606.8 | 1,541.8 | 174,637 |
| July 30, 2025 | 1,569.9 | 1,584.9 | 1,584.9 | 1,590 | 1,554 | 115,283 |
| July 29, 2025 | 1,585 | 1,563.8 | 1,563.8 | 1,598.8 | 1,539.3 | 246,805 |
| July 28, 2025 | 1,617.9 | 1,602.2 | 1,602.2 | 1,636.7 | 1,580.2 | 418,596 |
| July 25, 2025 | 1,619.7 | 1,613.8 | 1,613.8 | 1,633.7 | 1,590 | 193,193 |
| July 24, 2025 | 1,661.9 | 1,627.8 | 1,627.8 | 1,661.9 | 1,615.2 | 144,772 |
| July 23, 2025 | 1,681.6 | 1,653.6 | 1,653.6 | 1,681.6 | 1,628.8 | 297,392 |
| July 22, 2025 | 1,700 | 1,672.8 | 1,672.8 | 1,732.5 | 1,667.7 | 244,078 |
| July 21, 2025 | 1,687 | 1,697.6 | 1,697.6 | 1,706.3 | 1,668 | 147,707 |
| July 18, 2025 | 1,691.8 | 1,695.2 | 1,695.2 | 1,713 | 1,667 | 319,648 |
| July 17, 2025 | 1,652 | 1,694.4 | 1,694.4 | 1,702 | 1,652 | 625,333 |
| July 16, 2025 | 1,647.6 | 1,650.6 | 1,650.6 | 1,659 | 1,630.1 | 490,465 |
| July 15, 2025 | 1,555.7 | 1,647.6 | 1,647.6 | 1,680 | 1,550 | 2.05M |
| July 14, 2025 | 1,496 | 1,544.9 | 1,544.9 | 1,563 | 1,493 | 650,966 |
| July 11, 2025 | 1,526 | 1,499.9 | 1,499.9 | 1,526 | 1,492 | 254,301 |
| July 10, 2025 | 1,511.9 | 1,522.4 | 1,522.4 | 1,530.5 | 1,502 | 172,427 |
| July 09, 2025 | 1,522.9 | 1,507 | 1,507 | 1,523 | 1,496.9 | 213,714 |
| July 08, 2025 | 1,544 | 1,520.2 | 1,520.2 | 1,554.3 | 1,482 | 730,957 |
| July 07, 2025 | 1,520.1 | 1,515.9 | 1,515.9 | 1,533.6 | 1,498 | 203,729 |
| July 04, 2025 | 1,510 | 1,519.7 | 1,519.7 | 1,524 | 1,490.4 | 258,162 |
| July 03, 2025 | 1,486 | 1,512.2 | 1,512.2 | 1,519 | 1,471.1 | 377,212 |
| July 02, 2025 | 1,498.9 | 1,486.2 | 1,486.2 | 1,509 | 1,475.6 | 269,375 |
| July 01, 2025 | 1,475 | 1,491.8 | 1,491.8 | 1,504 | 1,452.3 | 446,893 |
| June 30, 2025 | 1,465.5 | 1,465.8 | 1,465.8 | 1,474 | 1,450.1 | 205,349 |
| June 27, 2025 | 1,483 | 1,455.1 | 1,455.1 | 1,490 | 1,450 | 257,699 |
| June 26, 2025 | 1,535 | 1,475.6 | 1,475.6 | 1,535 | 1,469.1 | 309,875 |
| June 25, 2025 | 1,514 | 1,525.2 | 1,525.2 | 1,529 | 1,498.9 | 172,668 |
| June 24, 2025 | 1,506.4 | 1,505.1 | 1,505.1 | 1,533 | 1,495.3 | 290,669 |
| June 23, 2025 | 1,486 | 1,502.4 | 1,502.4 | 1,521.5 | 1,482 | 364,795 |
| June 20, 2025 | 1,535 | 1,488.7 | 1,488.7 | 1,557.5 | 1,478.6 | 873,949 |
| June 19, 2025 | 1,558 | 1,532 | 1,532 | 1,584 | 1,525 | 158,080 |
| June 18, 2025 | 1,600 | 1,555.4 | 1,555.4 | 1,623 | 1,547.1 | 178,668 |
| June 17, 2025 | 1,587 | 1,601.7 | 1,601.7 | 1,610.1 | 1,570 | 301,005 |
| June 16, 2025 | 1,563.8 | 1,585.7 | 1,585.7 | 1,594.8 | 1,536.1 | 178,257 |
| June 13, 2025 | 1,544.9 | 1,562.7 | 1,562.7 | 1,577.4 | 1,532.1 | 170,863 |
| June 12, 2025 | 1,610.6 | 1,579.6 | 1,579.6 | 1,614.7 | 1,571.1 | 175,103 |
| June 11, 2025 | 1,654 | 1,613.3 | 1,613.3 | 1,660 | 1,606.1 | 260,589 |
| June 10, 2025 | 1,658.2 | 1,645.2 | 1,645.2 | 1,694 | 1,611.2 | 456,651 |
| June 09, 2025 | 1,685.9 | 1,658.1 | 1,658.1 | 1,718 | 1,650 | 426,360 |
| June 06, 2025 | 1,612.9 | 1,679.6 | 1,679.6 | 1,715 | 1,600 | 1.91M |
| June 05, 2025 | 1,522.3 | 1,602.3 | 1,602.3 | 1,648 | 1,511 | 1.79M |
| June 04, 2025 | 1,540.4 | 1,516 | 1,516 | 1,547.4 | 1,498.5 | 308,864 |
| June 03, 2025 | 1,465.9 | 1,533 | 1,533 | 1,577.1 | 1,456 | 1.34M |
| June 02, 2025 | 1,451 | 1,452.9 | 1,452.9 | 1,478 | 1,425.1 | 643,304 |
| May 30, 2025 | 1,447.8 | 1,433 | 1,433 | 1,479.9 | 1,415 | 1.53M |