7,822.00
+47(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 7,775 | 7,822 | 7,822 | 7,900 | 7,710.5 | 38,176 |
| September 05, 2025 | 7,926 | 7,775 | 7,775 | 7,953.5 | 7,751 | 28,857 |
| September 04, 2025 | 7,909.5 | 7,897 | 7,897 | 8,019.5 | 7,860 | 51,277 |
| September 03, 2025 | 7,929 | 7,862.5 | 7,862.5 | 7,985 | 7,840 | 52,992 |
| September 02, 2025 | 7,857 | 7,875.5 | 7,875.5 | 7,900 | 7,774.5 | 52,512 |
| September 01, 2025 | 7,798 | 7,802 | 7,802 | 7,820 | 7,701.5 | 35,707 |
| August 29, 2025 | 7,775.5 | 7,732 | 7,732 | 7,849 | 7,692.5 | 42,774 |
| August 28, 2025 | 7,830.5 | 7,730.5 | 7,730.5 | 7,903.5 | 7,702.5 | 66,842 |
| August 26, 2025 | 8,050 | 7,881.5 | 7,881.5 | 8,099 | 7,851 | 57,333 |
| August 25, 2025 | 8,250 | 8,095.5 | 8,095.5 | 8,268.5 | 8,059.5 | 58,903 |
| August 22, 2025 | 8,277.5 | 8,194.5 | 8,194.5 | 8,346.5 | 8,173 | 59,959 |
| August 21, 2025 | 8,393 | 8,225.5 | 8,225.5 | 8,540 | 8,198.5 | 91,706 |
| August 20, 2025 | 8,429 | 8,353.5 | 8,353.5 | 8,525 | 8,330 | 162,796 |
| August 19, 2025 | 8,499 | 8,428.5 | 8,428.5 | 8,531 | 8,384.5 | 46,335 |
| August 18, 2025 | 8,629.5 | 8,476.5 | 8,476.5 | 8,683.5 | 8,428 | 58,260 |
| August 14, 2025 | 8,779.5 | 8,565.5 | 8,565.5 | 8,894.5 | 8,525 | 49,467 |
| August 13, 2025 | 8,840 | 8,748.5 | 8,748.5 | 8,850 | 8,715.5 | 31,794 |
| August 12, 2025 | 8,750 | 8,813.5 | 8,813.5 | 8,845 | 8,605 | 49,543 |
| August 11, 2025 | 8,699 | 8,719.5 | 8,719.5 | 8,828 | 8,630 | 45,807 |
| August 08, 2025 | 8,700 | 8,696.5 | 8,696.5 | 8,767 | 8,560 | 55,841 |
| August 07, 2025 | 8,858 | 8,689 | 8,689 | 8,858 | 8,468 | 97,742 |
| August 06, 2025 | 9,027 | 8,887.5 | 8,887.5 | 9,027 | 8,830 | 60,665 |
| August 05, 2025 | 8,962.5 | 8,949.5 | 8,949.5 | 9,079.5 | 8,880 | 63,694 |
| August 04, 2025 | 8,819.5 | 8,965 | 8,965 | 9,074.5 | 8,646 | 124,937 |
| August 01, 2025 | 8,900 | 8,782.5 | 8,782.5 | 8,925 | 8,684.5 | 117,069 |
| July 31, 2025 | 9,405 | 8,907.5 | 8,907.5 | 9,587.5 | 8,830 | 339,981 |
| July 30, 2025 | 9,710 | 9,669.5 | 9,669.5 | 9,905 | 9,425 | 419,566 |
| July 29, 2025 | 8,650 | 9,681.5 | 9,681.5 | 9,855 | 8,501 | 1.06M |
| July 28, 2025 | 8,940 | 8,665 | 8,614 | 9,100 | 8,604 | 70,760 |
| July 25, 2025 | 9,175 | 8,981.5 | 8,928.64 | 9,175 | 8,849.5 | 60,660 |
| July 24, 2025 | 9,170 | 9,146 | 9,146 | 9,202 | 9,075 | 38,574 |
| July 23, 2025 | 9,249 | 9,135 | 9,135 | 9,274 | 9,031.5 | 61,373 |
| July 22, 2025 | 9,330 | 9,188 | 9,188 | 9,370 | 9,111.5 | 86,182 |
| July 21, 2025 | 8,899 | 9,258 | 9,258 | 9,312 | 8,899 | 160,740 |
| July 18, 2025 | 8,903 | 8,902 | 8,902 | 8,995 | 8,760 | 51,937 |
| July 17, 2025 | 9,069 | 8,859.5 | 8,859.5 | 9,069 | 8,794 | 43,933 |
| July 16, 2025 | 9,085.5 | 9,013 | 9,013 | 9,250 | 8,982.5 | 99,923 |
| July 15, 2025 | 8,800 | 9,040.5 | 9,040.5 | 9,090 | 8,752.5 | 75,989 |
| July 14, 2025 | 8,671 | 8,736 | 8,736 | 8,799.5 | 8,663 | 29,532 |
| July 11, 2025 | 8,899.5 | 8,671.5 | 8,671.5 | 8,964 | 8,590 | 66,804 |
| July 10, 2025 | 8,874 | 8,900 | 8,900 | 8,975 | 8,850.5 | 52,806 |
| July 09, 2025 | 8,590 | 8,808 | 8,808 | 8,880.5 | 8,586.5 | 69,310 |
| July 08, 2025 | 8,596.5 | 8,620 | 8,620 | 8,649 | 8,450.5 | 47,116 |
| July 07, 2025 | 8,650 | 8,543.5 | 8,543.5 | 8,700 | 8,470 | 46,853 |
| July 04, 2025 | 8,921 | 8,624.5 | 8,624.5 | 8,951.5 | 8,505 | 91,487 |
| July 03, 2025 | 8,895 | 8,921 | 8,921 | 9,005 | 8,850 | 81,456 |
| July 02, 2025 | 8,839.5 | 8,841 | 8,841 | 8,895 | 8,633.5 | 82,972 |
| July 01, 2025 | 8,850 | 8,755 | 8,755 | 8,879.5 | 8,696 | 100,122 |
| June 30, 2025 | 8,479 | 8,721.5 | 8,721.5 | 8,757 | 8,474 | 129,578 |
| June 27, 2025 | 8,800 | 8,438 | 8,438 | 9,023 | 8,400 | 343,697 |
| June 26, 2025 | 8,097 | 8,672 | 8,672 | 8,860 | 8,097 | 530,230 |
| June 25, 2025 | 7,925 | 8,083 | 8,083 | 8,174.5 | 7,918 | 74,753 |
| June 24, 2025 | 7,915 | 7,877 | 7,877 | 8,044 | 7,843 | 47,517 |
| June 23, 2025 | 7,819 | 7,848.5 | 7,848.5 | 7,930 | 7,795.5 | 39,402 |
| June 20, 2025 | 7,710.5 | 7,919 | 7,919 | 7,999 | 7,651.5 | 48,502 |
| June 19, 2025 | 7,967 | 7,761.5 | 7,761.5 | 7,979 | 7,643.5 | 45,387 |
| June 18, 2025 | 8,030.5 | 7,969.5 | 7,969.5 | 8,055 | 7,805 | 43,265 |
| June 17, 2025 | 7,800 | 7,981.5 | 7,981.5 | 8,063 | 7,784 | 95,361 |
| June 16, 2025 | 7,849.5 | 7,736.5 | 7,736.5 | 7,888 | 7,702.5 | 42,777 |
| June 13, 2025 | 7,785.5 | 7,895.5 | 7,895.5 | 7,950 | 7,685 | 91,404 |