7,922.50
-4(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,895 | 7,922.5 | 7,922.5 | 7,980 | 7,852 | 843,650 |
| August 21, 2025 | 7,893 | 7,926.5 | 7,926.5 | 7,947 | 7,853 | 482,015 |
| August 20, 2025 | 7,830 | 7,883 | 7,883 | 7,918 | 7,812.5 | 452,808 |
| August 19, 2025 | 7,830.5 | 7,823.5 | 7,823.5 | 7,864.5 | 7,800 | 384,611 |
| August 18, 2025 | 7,850 | 7,822.5 | 7,822.5 | 7,917.5 | 7,806 | 633,858 |
| August 14, 2025 | 7,830 | 7,821.5 | 7,821.5 | 7,859.5 | 7,749 | 673,147 |
| August 13, 2025 | 7,403 | 7,808.5 | 7,808.5 | 7,840 | 7,389 | 2.29M |
| August 12, 2025 | 7,259 | 7,236.5 | 7,236.5 | 7,285 | 7,205 | 342,006 |
| August 11, 2025 | 7,101 | 7,259 | 7,259 | 7,320 | 7,020.5 | 498,598 |
| August 08, 2025 | 7,170 | 7,084.5 | 7,084.5 | 7,198.5 | 7,066 | 327,102 |
| August 07, 2025 | 7,164 | 7,170 | 7,170 | 7,197.5 | 7,053.5 | 407,856 |
| August 06, 2025 | 7,270 | 7,189.5 | 7,189.5 | 7,279 | 7,164.5 | 296,623 |
| August 05, 2025 | 7,312 | 7,274 | 7,274 | 7,342 | 7,235.5 | 282,790 |
| August 04, 2025 | 7,387 | 7,308 | 7,308 | 7,388 | 7,295 | 260,996 |
| August 01, 2025 | 7,538 | 7,351.5 | 7,351.5 | 7,538 | 7,331.5 | 215,243 |
| July 31, 2025 | 7,378 | 7,498 | 7,498 | 7,525 | 7,355 | 342,590 |
| July 30, 2025 | 7,460 | 7,450 | 7,450 | 7,474.5 | 7,400 | 266,922 |
| July 29, 2025 | 7,356.5 | 7,456 | 7,456 | 7,469 | 7,310.5 | 336,742 |
| July 28, 2025 | 7,480 | 7,356.5 | 7,356.5 | 7,502 | 7,323 | 240,740 |
| July 25, 2025 | 7,365 | 7,468.5 | 7,468.5 | 7,483.5 | 7,343.5 | 434,221 |
| July 24, 2025 | 7,373 | 7,363.5 | 7,363.5 | 7,485.5 | 7,349.5 | 454,916 |
| July 23, 2025 | 7,251 | 7,373.5 | 7,373.5 | 7,390 | 7,244 | 508,883 |
| July 22, 2025 | 7,270 | 7,246.5 | 7,246.5 | 7,291.5 | 7,216.5 | 300,768 |
| July 21, 2025 | 7,303.5 | 7,254.5 | 7,254.5 | 7,322.5 | 7,246 | 217,270 |
| July 18, 2025 | 7,384.5 | 7,303.5 | 7,303.5 | 7,384.5 | 7,255 | 192,649 |
| July 17, 2025 | 7,361 | 7,350.5 | 7,350.5 | 7,408.5 | 7,331.5 | 378,665 |
| July 16, 2025 | 7,374.5 | 7,352.5 | 7,352.5 | 7,410 | 7,310 | 527,782 |
| July 15, 2025 | 7,260.5 | 7,360.5 | 7,360.5 | 7,374 | 7,227.5 | 517,932 |
| July 14, 2025 | 7,200 | 7,220 | 7,220 | 7,256.5 | 7,173 | 670,246 |
| July 11, 2025 | 7,355 | 7,189.5 | 7,189.5 | 7,384 | 7,159 | 577,859 |
| July 10, 2025 | 7,455 | 7,359 | 7,359 | 7,455 | 7,348 | 384,661 |
| July 09, 2025 | 7,545 | 7,469 | 7,469 | 7,568.5 | 7,448.5 | 266,814 |
| July 08, 2025 | 7,605 | 7,565 | 7,565 | 7,635 | 7,554 | 481,581 |
| July 07, 2025 | 7,562.5 | 7,616 | 7,616 | 7,625.5 | 7,535.5 | 449,086 |
| July 04, 2025 | 7,593 | 7,553.5 | 7,553.5 | 7,593 | 7,525 | 349,075 |
| July 03, 2025 | 7,474 | 7,565 | 7,565 | 7,600.5 | 7,440 | 894,591 |
| July 02, 2025 | 7,470 | 7,441 | 7,441 | 7,532 | 7,416.5 | 910,865 |
| July 01, 2025 | 7,475 | 7,496 | 7,496 | 7,584.5 | 7,404.5 | 1.87M |
| June 30, 2025 | 7,336.5 | 7,242 | 7,242 | 7,336.5 | 7,203.5 | 353,888 |
| June 27, 2025 | 7,130 | 7,308.5 | 7,308.5 | 7,324 | 7,117.5 | 523,556 |
| June 26, 2025 | 7,054.5 | 7,101.5 | 7,101.5 | 7,122.5 | 7,020.5 | 426,516 |
| June 25, 2025 | 6,995 | 7,042 | 7,042 | 7,061 | 6,995 | 378,904 |
| June 24, 2025 | 7,034.5 | 7,006 | 7,006 | 7,076 | 6,993.5 | 238,243 |
| June 23, 2025 | 7,000 | 7,007.5 | 7,007.5 | 7,049.5 | 6,995.5 | 137,379 |
| June 20, 2025 | 7,005 | 7,063.5 | 7,063.5 | 7,077 | 6,974.5 | 378,434 |
| June 19, 2025 | 6,937 | 7,009.5 | 7,009.5 | 7,035 | 6,912 | 462,055 |
| June 18, 2025 | 7,006.5 | 6,933.5 | 6,933.5 | 7,030 | 6,917 | 394,355 |
| June 17, 2025 | 7,120 | 7,006.5 | 7,006.5 | 7,134.5 | 6,999.5 | 264,117 |
| June 16, 2025 | 7,010.5 | 7,114 | 7,114 | 7,138 | 6,982 | 589,027 |
| June 13, 2025 | 6,979 | 6,994.5 | 6,994.5 | 7,037.5 | 6,923 | 367,759 |
| June 12, 2025 | 6,932 | 6,996.5 | 6,996.5 | 7,055 | 6,930 | 552,003 |
| June 11, 2025 | 6,918 | 6,927.5 | 6,927.5 | 6,947 | 6,863 | 526,939 |
| June 10, 2025 | 6,951.5 | 6,918.5 | 6,918.5 | 6,992.5 | 6,911 | 559,472 |
| June 09, 2025 | 6,976.5 | 6,932 | 6,932 | 6,976.5 | 6,886 | 239,444 |
| June 06, 2025 | 6,867 | 6,942.5 | 6,942.5 | 6,955 | 6,808 | 269,399 |
| June 05, 2025 | 6,868.5 | 6,876 | 6,876 | 6,919.5 | 6,842 | 488,647 |
| June 04, 2025 | 6,812.5 | 6,855 | 6,855 | 6,868 | 6,772 | 629,518 |
| June 03, 2025 | 6,950 | 6,812.5 | 6,812.5 | 6,950.5 | 6,799.5 | 489,548 |
| June 02, 2025 | 6,944 | 6,915.5 | 6,915.5 | 7,090 | 6,883.5 | 1.22M |
| May 30, 2025 | 6,950 | 6,880.5 | 6,880.5 | 6,993 | 6,853.5 | 911,204 |