1,126.00
-3.1(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,125 | 1,126 | 1,126 | 1,143.7 | 1,121 | 19,763 |
| August 14, 2025 | 1,133.5 | 1,129.1 | 1,129.1 | 1,136 | 1,122 | 8,855 |
| August 13, 2025 | 1,139.2 | 1,135.2 | 1,135.2 | 1,144 | 1,127.1 | 10,631 |
| August 12, 2025 | 1,157.8 | 1,130.2 | 1,130.2 | 1,176.9 | 1,125 | 28,794 |
| August 11, 2025 | 1,130.4 | 1,175.4 | 1,175.4 | 1,182 | 1,117.1 | 47,963 |
| August 08, 2025 | 1,121.1 | 1,130.4 | 1,130.4 | 1,140 | 1,106.5 | 25,659 |
| August 07, 2025 | 1,121.2 | 1,125.5 | 1,125.5 | 1,140 | 1,101.8 | 22,509 |
| August 06, 2025 | 1,138 | 1,121.5 | 1,121.5 | 1,139.4 | 1,115.5 | 10,596 |
| August 05, 2025 | 1,135.6 | 1,135.7 | 1,135.7 | 1,178 | 1,131 | 26,008 |
| August 04, 2025 | 1,101 | 1,126 | 1,126 | 1,130 | 1,097.8 | 10,213 |
| August 01, 2025 | 1,124.5 | 1,108.9 | 1,108.9 | 1,130 | 1,104.5 | 26,528 |
| July 31, 2025 | 1,118.1 | 1,119.1 | 1,119.1 | 1,126.7 | 1,088 | 17,253 |
| July 30, 2025 | 1,100 | 1,119.6 | 1,119.6 | 1,133.9 | 1,075 | 47,097 |
| July 29, 2025 | 1,149 | 1,100.1 | 1,100.1 | 1,150 | 1,095 | 172,865 |
| July 28, 2025 | 1,198.8 | 1,186.9 | 1,186.9 | 1,222 | 1,175 | 27,758 |
| July 25, 2025 | 1,186.3 | 1,184 | 1,184 | 1,200.6 | 1,169.8 | 13,600 |
| July 24, 2025 | 1,225 | 1,181.7 | 1,181.7 | 1,226 | 1,179 | 23,432 |
| July 23, 2025 | 1,226.6 | 1,217.1 | 1,217.1 | 1,226.6 | 1,193.4 | 12,205 |
| July 22, 2025 | 1,206 | 1,221.1 | 1,221.1 | 1,234.8 | 1,201.2 | 14,020 |
| July 21, 2025 | 1,247.7 | 1,204.9 | 1,204.9 | 1,250 | 1,200 | 24,852 |
| July 18, 2025 | 1,228.6 | 1,244.4 | 1,244.4 | 1,295.9 | 1,223.5 | 59,326 |
| July 17, 2025 | 1,216.1 | 1,223.7 | 1,223.7 | 1,229 | 1,205.6 | 10,261 |
| July 16, 2025 | 1,207.5 | 1,216.3 | 1,216.3 | 1,224 | 1,205.8 | 18,436 |
| July 15, 2025 | 1,190.9 | 1,206.7 | 1,206.7 | 1,212.9 | 1,184.6 | 15,051 |
| July 14, 2025 | 1,197.9 | 1,189 | 1,189 | 1,208.5 | 1,168.4 | 7,622 |
| July 11, 2025 | 1,188 | 1,191.9 | 1,191.9 | 1,205 | 1,180 | 15,552 |
| July 10, 2025 | 1,210 | 1,188 | 1,188 | 1,227.6 | 1,181 | 20,796 |
| July 09, 2025 | 1,212 | 1,218.7 | 1,218.7 | 1,232.1 | 1,212 | 10,755 |
| July 08, 2025 | 1,213.8 | 1,221 | 1,221 | 1,232.7 | 1,199.9 | 12,816 |
| July 07, 2025 | 1,240.3 | 1,213.8 | 1,213.8 | 1,259.7 | 1,190.1 | 56,098 |
| July 04, 2025 | 1,161.9 | 1,240.3 | 1,240.3 | 1,260.1 | 1,161.9 | 120,435 |
| July 03, 2025 | 1,148 | 1,156.2 | 1,156.2 | 1,171.8 | 1,136.4 | 32,832 |
| July 02, 2025 | 1,201.5 | 1,151.2 | 1,151.2 | 1,201.5 | 1,148.5 | 34,922 |
| July 01, 2025 | 1,200 | 1,192.5 | 1,192.5 | 1,206.9 | 1,178.2 | 10,617 |
| June 30, 2025 | 1,204.5 | 1,192.5 | 1,192.5 | 1,211.6 | 1,182.1 | 14,672 |
| June 27, 2025 | 1,233.9 | 1,199.2 | 1,199.2 | 1,233.9 | 1,196.9 | 30,015 |
| June 26, 2025 | 1,248 | 1,220.5 | 1,220.5 | 1,271.8 | 1,212.4 | 17,771 |
| June 25, 2025 | 1,200 | 1,247.5 | 1,247.5 | 1,255 | 1,200 | 20,862 |
| June 24, 2025 | 1,211.9 | 1,201.3 | 1,201.3 | 1,215.1 | 1,190.1 | 14,584 |
| June 23, 2025 | 1,201.3 | 1,199.7 | 1,199.7 | 1,211.1 | 1,187.9 | 13,258 |
| June 20, 2025 | 1,210 | 1,201.3 | 1,201.3 | 1,225 | 1,190 | 16,250 |
| June 19, 2025 | 1,237.4 | 1,215.3 | 1,215.3 | 1,239.3 | 1,206 | 32,676 |
| June 18, 2025 | 1,224.9 | 1,232 | 1,232 | 1,251.9 | 1,202.7 | 26,787 |
| June 17, 2025 | 1,247.7 | 1,221.8 | 1,221.8 | 1,250 | 1,211 | 21,493 |
| June 16, 2025 | 1,225.9 | 1,246.9 | 1,246.9 | 1,254.1 | 1,195.4 | 23,349 |
| June 13, 2025 | 1,253.3 | 1,222.9 | 1,222.9 | 1,262.7 | 1,217.9 | 51,156 |
| June 12, 2025 | 1,299.7 | 1,252.2 | 1,252.2 | 1,299.7 | 1,246.1 | 25,969 |
| June 11, 2025 | 1,285.7 | 1,299.4 | 1,299.4 | 1,310 | 1,245.4 | 68,378 |
| June 10, 2025 | 1,310 | 1,278.5 | 1,278.5 | 1,322 | 1,262.8 | 59,688 |
| June 09, 2025 | 1,276 | 1,310.2 | 1,310.2 | 1,326.8 | 1,274.1 | 53,231 |
| June 06, 2025 | 1,284.4 | 1,270.6 | 1,270.6 | 1,331.5 | 1,254 | 61,164 |
| June 05, 2025 | 1,224 | 1,275.2 | 1,275.2 | 1,288 | 1,213.3 | 102,108 |
| June 04, 2025 | 1,174.7 | 1,209.1 | 1,209.1 | 1,218.8 | 1,171.2 | 35,121 |
| June 03, 2025 | 1,175.8 | 1,174.7 | 1,174.7 | 1,191.9 | 1,144.5 | 20,251 |
| June 02, 2025 | 1,189.9 | 1,176 | 1,176 | 1,210 | 1,165.3 | 37,087 |
| May 30, 2025 | 1,168 | 1,189.3 | 1,189.3 | 1,274 | 1,149.9 | 175,687 |
| May 29, 2025 | 1,172 | 1,201.8 | 1,201.8 | 1,214.8 | 1,156.9 | 38,035 |
| May 28, 2025 | 1,196.4 | 1,183.7 | 1,183.7 | 1,206.6 | 1,178 | 13,521 |
| May 27, 2025 | 1,218.6 | 1,197 | 1,197 | 1,218.6 | 1,189 | 11,492 |
| May 26, 2025 | 1,221 | 1,210.8 | 1,210.8 | 1,236.5 | 1,201.1 | 24,409 |