7,473.00
-320.5(-4.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,719 | 7,793.5 | 7,793.5 | 7,890 | 7,700.5 | 270,081 |
| September 04, 2025 | 7,782 | 7,698 | 7,698 | 7,898 | 7,681 | 322,111 |
| September 03, 2025 | 7,645 | 7,641.5 | 7,641.5 | 7,723.5 | 7,578 | 144,585 |
| September 02, 2025 | 7,650 | 7,645 | 7,645 | 7,808.5 | 7,593 | 338,252 |
| September 01, 2025 | 7,297 | 7,631 | 7,631 | 7,648 | 7,268 | 613,436 |
| August 29, 2025 | 7,254 | 7,267.5 | 7,267.5 | 7,353 | 7,225 | 258,525 |
| August 28, 2025 | 7,225.5 | 7,254 | 7,254 | 7,368 | 7,170.5 | 364,240 |
| August 26, 2025 | 7,352 | 7,229 | 7,229 | 7,425 | 7,174 | 320,057 |
| August 25, 2025 | 7,335.5 | 7,352.5 | 7,352.5 | 7,388 | 7,261 | 198,486 |
| August 22, 2025 | 7,358.5 | 7,260.5 | 7,260.5 | 7,434 | 7,230.5 | 302,423 |
| August 21, 2025 | 7,420 | 7,332.5 | 7,332.5 | 7,428 | 7,315.5 | 187,256 |
| August 20, 2025 | 7,405 | 7,362 | 7,362 | 7,465 | 7,304 | 267,647 |
| August 19, 2025 | 7,450 | 7,368.5 | 7,368.5 | 7,475 | 7,314 | 281,341 |
| August 18, 2025 | 7,207.5 | 7,438.5 | 7,438.5 | 7,495 | 7,183 | 1.14M |
| August 14, 2025 | 6,975 | 6,895 | 6,895 | 7,040 | 6,872.5 | 220,230 |
| August 13, 2025 | 6,862 | 6,945.5 | 6,945.5 | 7,010 | 6,837.5 | 344,097 |
| August 12, 2025 | 6,947 | 6,843 | 6,843 | 7,012 | 6,818 | 369,764 |
| August 11, 2025 | 7,299 | 6,912.5 | 6,912.5 | 7,299 | 6,801 | 1.13M |
| August 08, 2025 | 7,777 | 7,354.5 | 7,354.5 | 7,786 | 7,278.5 | 332,197 |
| August 07, 2025 | 7,595 | 7,729.5 | 7,729.5 | 7,785 | 7,595 | 185,434 |
| August 06, 2025 | 7,850 | 7,628 | 7,628 | 7,878 | 7,565.5 | 397,729 |
| August 05, 2025 | 8,050 | 7,891.5 | 7,891.5 | 8,054.5 | 7,825.5 | 198,943 |
| August 04, 2025 | 7,913.5 | 7,960 | 7,960 | 8,048.5 | 7,825 | 304,230 |
| August 01, 2025 | 7,965 | 7,871 | 7,871 | 8,173.5 | 7,850 | 466,497 |
| July 31, 2025 | 7,925 | 7,963.5 | 7,963.5 | 7,999.5 | 7,820 | 404,257 |
| July 30, 2025 | 7,811.5 | 8,040.5 | 8,040.5 | 8,115 | 7,737.5 | 895,074 |
| July 29, 2025 | 7,465 | 7,810.5 | 7,810.5 | 8,008.5 | 7,252 | 1.35M |
| July 28, 2025 | 7,273.5 | 7,465.5 | 7,465.5 | 7,492 | 7,273.5 | 243,036 |
| July 25, 2025 | 7,370 | 7,273.5 | 7,273.5 | 7,430 | 7,203 | 189,660 |
| July 24, 2025 | 7,315 | 7,375 | 7,375 | 7,404 | 7,215 | 211,921 |
| July 23, 2025 | 7,405.5 | 7,312.5 | 7,312.5 | 7,429.5 | 7,243 | 185,049 |
| July 22, 2025 | 7,475 | 7,369 | 7,369 | 7,573.5 | 7,355 | 161,144 |
| July 21, 2025 | 7,586 | 7,469.5 | 7,469.5 | 7,597 | 7,392 | 256,236 |
| July 18, 2025 | 7,598 | 7,603.5 | 7,603.5 | 7,699 | 7,536 | 203,485 |
| July 17, 2025 | 7,621 | 7,594 | 7,594 | 7,664 | 7,540 | 178,800 |
| July 16, 2025 | 7,869.5 | 7,600.5 | 7,600.5 | 7,900 | 7,563 | 434,082 |
| July 15, 2025 | 7,663 | 7,840 | 7,840 | 7,911.5 | 7,660 | 553,082 |
| July 14, 2025 | 7,459 | 7,625 | 7,625 | 7,695.5 | 7,459 | 251,465 |
| July 11, 2025 | 7,720 | 7,466.5 | 7,466.5 | 7,842 | 7,380 | 664,725 |
| July 10, 2025 | 7,679.5 | 7,753 | 7,753 | 7,836.5 | 7,640 | 408,182 |
| July 09, 2025 | 7,505 | 7,691.5 | 7,691.5 | 7,719 | 7,450 | 323,835 |
| July 08, 2025 | 7,414 | 7,510.5 | 7,510.5 | 7,530 | 7,373.5 | 290,198 |
| July 07, 2025 | 7,347 | 7,431 | 7,431 | 7,486 | 7,260 | 393,878 |
| July 04, 2025 | 7,345 | 7,349.5 | 7,349.5 | 7,425 | 7,224 | 333,591 |
| July 03, 2025 | 7,224.5 | 7,345 | 7,345 | 7,398.5 | 7,120 | 490,696 |
| July 02, 2025 | 7,075 | 7,224.5 | 7,224.5 | 7,271.5 | 7,050 | 656,074 |
| July 01, 2025 | 6,800 | 7,083 | 7,083 | 7,110 | 6,722 | 719,035 |
| June 30, 2025 | 6,888 | 6,769.5 | 6,769.5 | 7,092 | 6,720 | 673,303 |
| June 27, 2025 | 6,820 | 6,836 | 6,836 | 6,954 | 6,804.5 | 272,926 |
| June 26, 2025 | 6,836.5 | 6,786.5 | 6,786.5 | 6,924 | 6,729 | 187,882 |
| June 25, 2025 | 6,735 | 6,836.5 | 6,836.5 | 6,938 | 6,724.5 | 352,197 |
| June 24, 2025 | 6,700 | 6,731 | 6,731 | 6,795 | 6,685 | 213,348 |
| June 23, 2025 | 6,455 | 6,681.5 | 6,681.5 | 6,720 | 6,411 | 274,567 |
| June 20, 2025 | 6,445 | 6,519 | 6,519 | 6,541.5 | 6,314 | 285,243 |
| June 19, 2025 | 6,693 | 6,422.5 | 6,422.5 | 6,820.5 | 6,402 | 429,010 |
| June 18, 2025 | 6,529.5 | 6,693 | 6,693 | 6,728 | 6,466.5 | 431,337 |
| June 17, 2025 | 6,475 | 6,529.5 | 6,529.5 | 6,576 | 6,429 | 236,785 |
| June 16, 2025 | 6,465 | 6,470 | 6,470 | 6,495 | 6,290.5 | 206,173 |
| June 13, 2025 | 6,415 | 6,468 | 6,468 | 6,508.5 | 6,371 | 112,578 |
| June 12, 2025 | 6,639 | 6,525 | 6,525 | 6,707.5 | 6,487 | 150,497 |