1,358.90
-19.6(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,377 | 1,358.9 | 1,358.9 | 1,397.3 | 1,336 | 78,828 |
| August 14, 2025 | 1,337.1 | 1,378.5 | 1,378.5 | 1,387.3 | 1,325.1 | 147,767 |
| August 13, 2025 | 1,353 | 1,339.3 | 1,339.3 | 1,370 | 1,321.9 | 193,436 |
| August 12, 2025 | 1,213 | 1,332.5 | 1,332.5 | 1,348.9 | 1,195.4 | 499,042 |
| August 11, 2025 | 1,220 | 1,203.6 | 1,203.6 | 1,239 | 1,172.8 | 77,457 |
| August 08, 2025 | 1,212.1 | 1,202.7 | 1,202.7 | 1,238.8 | 1,189.9 | 54,503 |
| August 07, 2025 | 1,185 | 1,212.1 | 1,212.1 | 1,218.6 | 1,182 | 40,825 |
| August 06, 2025 | 1,213.8 | 1,193.6 | 1,193.6 | 1,214 | 1,178.2 | 39,105 |
| August 05, 2025 | 1,230 | 1,206.6 | 1,206.6 | 1,242.2 | 1,196.7 | 42,985 |
| August 04, 2025 | 1,216.6 | 1,218.1 | 1,218.1 | 1,231.3 | 1,191.2 | 50,265 |
| August 01, 2025 | 1,223.9 | 1,212.1 | 1,212.1 | 1,276.9 | 1,204 | 139,118 |
| July 31, 2025 | 1,212.2 | 1,214.15 | 1,214.15 | 1,259.9 | 1,186.85 | 116,440 |
| July 30, 2025 | 1,235 | 1,234.85 | 1,234.85 | 1,242.1 | 1,216.05 | 56,295 |
| July 29, 2025 | 1,190 | 1,228.8 | 1,228.8 | 1,237.15 | 1,174.7 | 82,826 |
| July 28, 2025 | 1,200.65 | 1,188.1 | 1,188.1 | 1,245.3 | 1,161 | 122,492 |
| July 25, 2025 | 1,208.5 | 1,201.5 | 1,201.5 | 1,220 | 1,177.15 | 61,764 |
| July 24, 2025 | 1,182 | 1,195.1 | 1,195.1 | 1,209.8 | 1,181 | 22,483 |
| July 23, 2025 | 1,207 | 1,182.15 | 1,182.15 | 1,207 | 1,178 | 36,544 |
| July 22, 2025 | 1,210 | 1,197.9 | 1,197.9 | 1,238.3 | 1,192 | 71,981 |
| July 21, 2025 | 1,214 | 1,198.05 | 1,198.05 | 1,253.8 | 1,160.35 | 117,502 |
| July 18, 2025 | 1,218.75 | 1,204.7 | 1,204.7 | 1,229.2 | 1,183.05 | 50,797 |
| July 17, 2025 | 1,185 | 1,209.25 | 1,209.25 | 1,231 | 1,175 | 90,822 |
| July 16, 2025 | 1,197 | 1,171.65 | 1,171.65 | 1,211.3 | 1,170 | 36,055 |
| July 15, 2025 | 1,221.7 | 1,193.35 | 1,193.35 | 1,240 | 1,185 | 41,531 |
| July 14, 2025 | 1,202.95 | 1,216.3 | 1,216.3 | 1,254.55 | 1,143.45 | 124,012 |
| July 11, 2025 | 1,275 | 1,203.2 | 1,203.2 | 1,275 | 1,190.05 | 116,077 |
| July 10, 2025 | 1,220.7 | 1,291.9 | 1,291.9 | 1,305 | 1,200 | 124,836 |
| July 09, 2025 | 1,233.15 | 1,219.9 | 1,219.9 | 1,249 | 1,189.95 | 63,245 |
| July 08, 2025 | 1,279 | 1,231.8 | 1,231.8 | 1,291 | 1,225 | 188,559 |
| July 07, 2025 | 1,198.7 | 1,289.75 | 1,289.75 | 1,299 | 1,172.55 | 461,978 |
| July 04, 2025 | 1,146.95 | 1,199.8 | 1,199.8 | 1,210.25 | 1,105 | 396,595 |
| July 03, 2025 | 1,115 | 1,146.95 | 1,146.95 | 1,155 | 1,101 | 235,956 |
| July 02, 2025 | 1,098 | 1,121 | 1,121 | 1,149 | 1,075.25 | 663,188 |
| July 01, 2025 | 975 | 1,090.45 | 1,090.45 | 1,112.7 | 968.25 | 1.04M |
| June 30, 2025 | 990.6 | 970.2 | 970.2 | 991.8 | 970 | 11,045 |
| June 27, 2025 | 942.75 | 984.4 | 984.4 | 1,004.8 | 941.2 | 78,810 |
| June 26, 2025 | 956 | 942.75 | 942.75 | 956.65 | 941 | 15,270 |
| June 25, 2025 | 962.5 | 954.85 | 954.85 | 969 | 940.1 | 20,000 |
| June 24, 2025 | 941.8 | 957.75 | 957.75 | 960 | 938.7 | 27,588 |
| June 23, 2025 | 937 | 931.75 | 931.75 | 937 | 925.3 | 21,635 |
| June 20, 2025 | 931.1 | 936.15 | 936.15 | 943.05 | 917.2 | 24,964 |
| June 19, 2025 | 949.2 | 926.45 | 926.45 | 958.1 | 923.1 | 27,067 |
| June 18, 2025 | 953.9 | 946.85 | 946.85 | 955.1 | 942.2 | 18,477 |
| June 17, 2025 | 975 | 950.9 | 950.9 | 978.45 | 950 | 18,226 |
| June 16, 2025 | 962.2 | 959.8 | 959.8 | 968.1 | 920.65 | 50,665 |
| June 13, 2025 | 972.5 | 963.45 | 963.45 | 980 | 954.1 | 48,613 |
| June 12, 2025 | 1,000 | 992.15 | 992.15 | 1,050 | 980.4 | 173,766 |
| June 11, 2025 | 962.2 | 979.75 | 979.75 | 1,008 | 962.2 | 50,748 |
| June 10, 2025 | 987 | 968.55 | 968.55 | 989.25 | 961.05 | 17,066 |
| June 09, 2025 | 941.7 | 982.65 | 982.65 | 1,004.95 | 933.2 | 63,270 |
| June 06, 2025 | 959.7 | 941.7 | 941.7 | 965.85 | 938.1 | 36,723 |
| June 05, 2025 | 964.8 | 952.85 | 952.85 | 973.7 | 950.25 | 16,384 |
| June 04, 2025 | 967.9 | 964.55 | 964.55 | 972.2 | 951.05 | 11,200 |
| June 03, 2025 | 972.85 | 964.1 | 964.1 | 975.65 | 952.05 | 16,939 |
| June 02, 2025 | 1,009 | 972.85 | 972.85 | 1,012.1 | 966.1 | 37,055 |
| May 30, 2025 | 1,014.8 | 999.45 | 999.45 | 1,014.8 | 983.25 | 29,182 |
| May 29, 2025 | 1,007.15 | 997 | 997 | 1,017 | 971.75 | 30,692 |
| May 28, 2025 | 1,003.75 | 1,002.15 | 1,002.15 | 1,005 | 993.45 | 14,981 |
| May 27, 2025 | 1,001.35 | 998.8 | 998.8 | 1,006.4 | 995.05 | 18,499 |
| May 26, 2025 | 999.8 | 1,001.35 | 1,001.35 | 1,022 | 998 | 20,247 |