1,301.60
-28(-2.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,340.2 | 1,301.6 | 1,301.6 | 1,344 | 1,295.2 | 373,956 |
| August 14, 2025 | 1,366.9 | 1,329.6 | 1,329.6 | 1,366.9 | 1,327.3 | 772,074 |
| August 13, 2025 | 1,360 | 1,362.1 | 1,362.1 | 1,376 | 1,350 | 211,542 |
| August 12, 2025 | 1,346.3 | 1,358.1 | 1,358.1 | 1,360.6 | 1,345.2 | 207,267 |
| August 11, 2025 | 1,335 | 1,345 | 1,345 | 1,354 | 1,327.1 | 304,004 |
| August 08, 2025 | 1,357.5 | 1,335.8 | 1,335.8 | 1,368.9 | 1,330.1 | 428,299 |
| August 07, 2025 | 1,309.9 | 1,357.5 | 1,357.5 | 1,360 | 1,309.1 | 575,035 |
| August 06, 2025 | 1,290 | 1,319.9 | 1,319.9 | 1,338 | 1,272 | 944,308 |
| August 05, 2025 | 1,313 | 1,313.6 | 1,313.6 | 1,325.3 | 1,280.1 | 687,764 |
| August 04, 2025 | 1,291.4 | 1,312.1 | 1,312.1 | 1,316.6 | 1,277 | 244,606 |
| August 01, 2025 | 1,307 | 1,288.2 | 1,288.2 | 1,314.7 | 1,285 | 228,446 |
| July 31, 2025 | 1,320 | 1,310 | 1,310 | 1,326.7 | 1,301.9 | 356,942 |
| July 30, 2025 | 1,326 | 1,336.5 | 1,336.5 | 1,364.3 | 1,316.8 | 439,272 |
| July 29, 2025 | 1,328.1 | 1,324.9 | 1,324.9 | 1,344 | 1,318.5 | 265,829 |
| July 28, 2025 | 1,324.9 | 1,338.4 | 1,338.4 | 1,344.3 | 1,316 | 216,922 |
| July 25, 2025 | 1,354.8 | 1,325.5 | 1,325.5 | 1,354.8 | 1,321.2 | 200,310 |
| July 24, 2025 | 1,360.7 | 1,356.4 | 1,356.4 | 1,369.3 | 1,345 | 253,564 |
| July 23, 2025 | 1,343.6 | 1,357 | 1,357 | 1,360.4 | 1,340.5 | 657,001 |
| July 22, 2025 | 1,368 | 1,342.8 | 1,342.8 | 1,372.7 | 1,339.1 | 349,201 |
| July 21, 2025 | 1,367 | 1,367.6 | 1,367.6 | 1,375 | 1,357.4 | 268,362 |
| July 18, 2025 | 1,386.9 | 1,368.6 | 1,368.6 | 1,386.9 | 1,361.6 | 321,547 |
| July 17, 2025 | 1,394.1 | 1,385.8 | 1,385.8 | 1,404.9 | 1,384 | 281,247 |
| July 16, 2025 | 1,395 | 1,394.1 | 1,394.1 | 1,408 | 1,386.2 | 292,996 |
| July 15, 2025 | 1,402.9 | 1,391.6 | 1,391.6 | 1,411 | 1,385.7 | 251,325 |
| July 14, 2025 | 1,402.1 | 1,403.5 | 1,403.5 | 1,421.1 | 1,393.5 | 317,645 |
| July 11, 2025 | 1,427 | 1,408.1 | 1,408.1 | 1,438.5 | 1,399 | 290,383 |
| July 10, 2025 | 1,427 | 1,426.7 | 1,426.7 | 1,449.6 | 1,420.1 | 322,583 |
| July 09, 2025 | 1,430 | 1,427 | 1,427 | 1,432.3 | 1,407.2 | 485,973 |
| July 08, 2025 | 1,436 | 1,424.1 | 1,424.1 | 1,455 | 1,420.1 | 296,906 |
| July 07, 2025 | 1,436.1 | 1,440.8 | 1,440.8 | 1,448.7 | 1,430 | 160,058 |
| July 04, 2025 | 1,445 | 1,439.8 | 1,439.8 | 1,453.5 | 1,428.1 | 175,116 |
| July 03, 2025 | 1,473 | 1,442.4 | 1,442.4 | 1,478.9 | 1,440 | 220,214 |
| July 02, 2025 | 1,456.7 | 1,469.4 | 1,469.4 | 1,472.7 | 1,446 | 189,187 |
| July 01, 2025 | 1,467.6 | 1,456.7 | 1,456.7 | 1,478 | 1,443.7 | 396,855 |
| June 30, 2025 | 1,473.2 | 1,467.6 | 1,467.6 | 1,480.5 | 1,438 | 769,672 |
| June 27, 2025 | 1,468.1 | 1,473.2 | 1,473.2 | 1,492 | 1,459.1 | 1.04M |
| June 26, 2025 | 1,464.4 | 1,460.7 | 1,460.7 | 1,483.9 | 1,456.8 | 389,022 |
| June 25, 2025 | 1,455 | 1,462.6 | 1,462.6 | 1,480 | 1,449.6 | 582,726 |
| June 24, 2025 | 1,426 | 1,451.1 | 1,451.1 | 1,454 | 1,419.4 | 590,558 |
| June 23, 2025 | 1,380.8 | 1,416.7 | 1,416.7 | 1,419 | 1,377.7 | 242,294 |
| June 20, 2025 | 1,366 | 1,390.1 | 1,390.1 | 1,394 | 1,360.6 | 576,552 |
| June 19, 2025 | 1,388 | 1,366.8 | 1,366.8 | 1,395.5 | 1,358.2 | 215,247 |
| June 18, 2025 | 1,409.9 | 1,387.4 | 1,387.4 | 1,414.3 | 1,383.1 | 283,090 |
| June 17, 2025 | 1,419 | 1,406.8 | 1,406.8 | 1,440 | 1,402.8 | 430,219 |
| June 16, 2025 | 1,420 | 1,421 | 1,421 | 1,424.7 | 1,392.3 | 314,047 |
| June 13, 2025 | 1,400 | 1,414 | 1,414 | 1,419.7 | 1,389.9 | 779,438 |
| June 12, 2025 | 1,432.4 | 1,398.9 | 1,398.9 | 1,445 | 1,393.3 | 427,130 |
| June 11, 2025 | 1,466 | 1,432.4 | 1,432.4 | 1,468.7 | 1,422.5 | 1.05M |
| June 10, 2025 | 1,415 | 1,451.6 | 1,451.6 | 1,455 | 1,410.4 | 870,071 |
| June 09, 2025 | 1,420 | 1,407.2 | 1,407.2 | 1,423 | 1,401.5 | 883,603 |
| June 06, 2025 | 1,416.9 | 1,408 | 1,408 | 1,424.6 | 1,401.4 | 257,246 |
| June 05, 2025 | 1,428.9 | 1,410.5 | 1,405.5 | 1,434.4 | 1,407.5 | 285,426 |
| June 04, 2025 | 1,415 | 1,419.1 | 1,414.07 | 1,453.8 | 1,405 | 1.15M |
| June 03, 2025 | 1,423.5 | 1,403.3 | 1,398.33 | 1,423.5 | 1,398.7 | 723,802 |
| June 02, 2025 | 1,370.1 | 1,396.5 | 1,391.55 | 1,399.7 | 1,365.3 | 392,420 |
| May 30, 2025 | 1,407 | 1,374 | 1,374 | 1,410 | 1,361 | 1.37M |
| May 29, 2025 | 1,399.9 | 1,400.4 | 1,400.4 | 1,409.8 | 1,380 | 373,352 |
| May 28, 2025 | 1,425.4 | 1,396.2 | 1,396.2 | 1,425.9 | 1,393.1 | 324,782 |
| May 27, 2025 | 1,426 | 1,425.4 | 1,425.4 | 1,429.9 | 1,414 | 293,467 |
| May 26, 2025 | 1,418 | 1,426.1 | 1,426.1 | 1,439 | 1,408.1 | 520,002 |