1,632.70
-8.7(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,649.6 | 1,632.7 | 1,632.7 | 1,649.6 | 1,625.4 | 3.08M |
| August 14, 2025 | 1,639.8 | 1,641.4 | 1,641.4 | 1,651.1 | 1,632.2 | 1.74M |
| August 13, 2025 | 1,624.2 | 1,639.8 | 1,639.8 | 1,643.5 | 1,617.3 | 1.31M |
| August 12, 2025 | 1,611.7 | 1,622.2 | 1,622.2 | 1,636.7 | 1,610.1 | 1.68M |
| August 11, 2025 | 1,586.9 | 1,608.4 | 1,608.4 | 1,660 | 1,584.2 | 1.14M |
| August 08, 2025 | 1,590 | 1,586.9 | 1,586.9 | 1,602 | 1,580.9 | 1.65M |
| August 07, 2025 | 1,581 | 1,598.4 | 1,598.4 | 1,605.4 | 1,571 | 3.44M |
| August 06, 2025 | 1,629.7 | 1,595.2 | 1,595.2 | 1,629.7 | 1,591 | 2.38M |
| August 05, 2025 | 1,640.9 | 1,632.1 | 1,632.1 | 1,644.6 | 1,620.1 | 1.62M |
| August 04, 2025 | 1,629.8 | 1,641.6 | 1,641.6 | 1,647.4 | 1,613.6 | 1.9M |
| August 01, 2025 | 1,690 | 1,629.7 | 1,629.7 | 1,695 | 1,608 | 8.77M |
| July 31, 2025 | 1,715.5 | 1,706.7 | 1,706.7 | 1,748 | 1,694 | 3.23M |
| July 30, 2025 | 1,720 | 1,733.8 | 1,733.8 | 1,740.5 | 1,712.1 | 2.32M |
| July 29, 2025 | 1,698 | 1,710.5 | 1,710.5 | 1,718 | 1,697.1 | 1.33M |
| July 28, 2025 | 1,702.1 | 1,702.2 | 1,702.2 | 1,710.1 | 1,693.9 | 2.17M |
| July 25, 2025 | 1,690 | 1,699 | 1,699 | 1,702 | 1,682.2 | 1.09M |
| July 24, 2025 | 1,682.5 | 1,692 | 1,692 | 1,696 | 1,680.1 | 1.08M |
| July 23, 2025 | 1,678.5 | 1,682.5 | 1,682.5 | 1,689.6 | 1,671.4 | 1.23M |
| July 22, 2025 | 1,686.1 | 1,678 | 1,678 | 1,693.1 | 1,672.8 | 1.24M |
| July 21, 2025 | 1,681.1 | 1,692.3 | 1,692.3 | 1,701.4 | 1,677.5 | 2.39M |
| July 18, 2025 | 1,709 | 1,693.6 | 1,693.6 | 1,709.4 | 1,686.7 | 1.25M |
| July 17, 2025 | 1,704 | 1,703.4 | 1,703.4 | 1,717 | 1,696 | 1.46M |
| July 16, 2025 | 1,730 | 1,701 | 1,701 | 1,731.3 | 1,698 | 2.29M |
| July 15, 2025 | 1,705 | 1,727.5 | 1,727.5 | 1,730.9 | 1,687.9 | 3.33M |
| July 14, 2025 | 1,680.4 | 1,682.6 | 1,682.6 | 1,696.9 | 1,675.5 | 1.31M |
| July 11, 2025 | 1,665.8 | 1,672 | 1,672 | 1,679.9 | 1,662.2 | 1.3M |
| July 10, 2025 | 1,662 | 1,662.5 | 1,662.5 | 1,670.6 | 1,647.2 | 1.74M |
| July 09, 2025 | 1,660 | 1,669.4 | 1,669.4 | 1,680.8 | 1,647 | 2.18M |
| July 08, 2025 | 1,680 | 1,672.5 | 1,672.5 | 1,682 | 1,649.1 | 1.86M |
| July 07, 2025 | 1,674.7 | 1,679.9 | 1,679.9 | 1,682.4 | 1,663 | 1.55M |
| July 04, 2025 | 1,686.7 | 1,676.3 | 1,676.3 | 1,686.7 | 1,671.6 | 1.26M |
| July 03, 2025 | 1,677.5 | 1,679.7 | 1,679.7 | 1,692.8 | 1,674.5 | 1.55M |
| July 02, 2025 | 1,656 | 1,677.5 | 1,677.5 | 1,682 | 1,656 | 1.61M |
| July 01, 2025 | 1,675.7 | 1,667.2 | 1,667.2 | 1,684.3 | 1,657.5 | 3.3M |
| June 30, 2025 | 1,696 | 1,675.7 | 1,675.7 | 1,704.5 | 1,671.6 | 2.16M |
| June 27, 2025 | 1,670.2 | 1,687.6 | 1,687.6 | 1,695.7 | 1,668.2 | 5.31M |
| June 26, 2025 | 1,674.8 | 1,669.8 | 1,669.8 | 1,678.9 | 1,650.4 | 2.1M |
| June 25, 2025 | 1,661.7 | 1,669.6 | 1,669.6 | 1,678.8 | 1,658.1 | 1.37M |
| June 24, 2025 | 1,670.5 | 1,661.7 | 1,661.7 | 1,686.4 | 1,658.8 | 2.07M |
| June 23, 2025 | 1,663.2 | 1,662.5 | 1,662.5 | 1,667 | 1,647.2 | 840,643 |
| June 20, 2025 | 1,647.6 | 1,665.1 | 1,665.1 | 1,670 | 1,645.6 | 2.57M |
| June 19, 2025 | 1,648.1 | 1,647.6 | 1,647.6 | 1,655.3 | 1,636 | 1.7M |
| June 18, 2025 | 1,645 | 1,648 | 1,648 | 1,661.3 | 1,638.5 | 1.46M |
| June 17, 2025 | 1,680 | 1,650.2 | 1,650.2 | 1,681.7 | 1,641.1 | 5.41M |
| June 16, 2025 | 1,665 | 1,685.3 | 1,685.3 | 1,689.8 | 1,655.7 | 2.25M |
| June 13, 2025 | 1,666.8 | 1,687.8 | 1,687.8 | 1,700 | 1,661.1 | 2.4M |
| June 12, 2025 | 1,694.9 | 1,687.4 | 1,687.4 | 1,727.5 | 1,681.1 | 3.59M |
| June 11, 2025 | 1,694.8 | 1,690.6 | 1,690.6 | 1,695 | 1,679.3 | 2M |
| June 10, 2025 | 1,701.8 | 1,688.8 | 1,688.8 | 1,706.9 | 1,677.7 | 2.37M |
| June 09, 2025 | 1,679.9 | 1,694.4 | 1,694.4 | 1,698.8 | 1,673.3 | 2.59M |
| June 06, 2025 | 1,685 | 1,679.2 | 1,679.2 | 1,689 | 1,669 | 2.5M |
| June 05, 2025 | 1,662 | 1,683.1 | 1,683.1 | 1,694.3 | 1,662 | 2.04M |
| June 04, 2025 | 1,656 | 1,664.9 | 1,664.9 | 1,669 | 1,649 | 1.7M |
| June 03, 2025 | 1,695 | 1,667.5 | 1,667.5 | 1,695 | 1,657.6 | 2.56M |
| June 02, 2025 | 1,679 | 1,674.6 | 1,674.6 | 1,683.5 | 1,660.5 | 1.82M |
| May 30, 2025 | 1,702 | 1,677.6 | 1,677.6 | 1,713.6 | 1,669.1 | 3.64M |
| May 29, 2025 | 1,675 | 1,699.8 | 1,699.8 | 1,703.3 | 1,670.4 | 2.38M |
| May 28, 2025 | 1,683.4 | 1,666.4 | 1,666.4 | 1,686.9 | 1,663 | 2.66M |
| May 27, 2025 | 1,676.1 | 1,683.4 | 1,683.4 | 1,692 | 1,661.1 | 2.8M |
| May 26, 2025 | 1,693.1 | 1,676.1 | 1,676.1 | 1,702.4 | 1,667 | 2.28M |