6,369.50
+20.5(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,400 | 6,369.5 | 6,369.5 | 6,417.5 | 6,285 | 88,019 |
| August 14, 2025 | 6,446 | 6,349 | 6,349 | 6,466.5 | 6,300 | 18,767 |
| August 13, 2025 | 6,450 | 6,446 | 6,446 | 6,521 | 6,432 | 38,369 |
| August 12, 2025 | 6,625 | 6,450 | 6,450 | 6,638.5 | 6,434 | 74,560 |
| August 11, 2025 | 6,600 | 6,613 | 6,613 | 6,678.5 | 6,570 | 24,134 |
| August 08, 2025 | 6,630 | 6,628.5 | 6,628.5 | 6,672 | 6,590.5 | 40,856 |
| August 07, 2025 | 6,664 | 6,630.5 | 6,630.5 | 6,677.5 | 6,554.5 | 18,904 |
| August 06, 2025 | 6,695 | 6,659 | 6,659 | 6,700 | 6,565 | 61,953 |
| August 05, 2025 | 6,585 | 6,679 | 6,679 | 6,694 | 6,507 | 20,179 |
| August 04, 2025 | 6,500 | 6,579.5 | 6,579.5 | 6,600 | 6,470 | 12,920 |
| August 01, 2025 | 6,640 | 6,491.5 | 6,491.5 | 6,673 | 6,473 | 56,753 |
| July 31, 2025 | 6,710 | 6,629 | 6,629 | 6,710 | 6,601.5 | 12,178 |
| July 30, 2025 | 6,757 | 6,744.5 | 6,744.5 | 6,770.5 | 6,700 | 9,141 |
| July 29, 2025 | 6,690 | 6,719 | 6,719 | 6,785 | 6,651 | 21,738 |
| July 28, 2025 | 6,666 | 6,706 | 6,706 | 6,732 | 6,567 | 32,037 |
| July 25, 2025 | 6,604 | 6,667 | 6,667 | 6,712 | 6,464.5 | 38,099 |
| July 24, 2025 | 6,721 | 6,599.5 | 6,599.5 | 6,732 | 6,561.5 | 29,111 |
| July 23, 2025 | 6,787.5 | 6,695.5 | 6,695.5 | 6,821.5 | 6,671 | 33,625 |
| July 22, 2025 | 6,854 | 6,770.5 | 6,770.5 | 6,918.5 | 6,752.5 | 48,306 |
| July 21, 2025 | 6,940 | 6,832.5 | 6,832.5 | 7,003 | 6,749 | 64,491 |
| July 18, 2025 | 7,318 | 6,941.5 | 6,941.5 | 7,455.5 | 6,904 | 167,650 |
| July 17, 2025 | 7,410 | 7,278 | 7,278 | 7,434 | 7,243 | 23,681 |
| July 16, 2025 | 7,494 | 7,389 | 7,389 | 7,625 | 7,343 | 53,231 |
| July 15, 2025 | 7,600.5 | 7,459.5 | 7,459.5 | 7,675 | 7,423.5 | 68,410 |
| July 14, 2025 | 7,436 | 7,554 | 7,554 | 7,576 | 7,415.5 | 27,951 |
| July 11, 2025 | 7,534 | 7,385 | 7,385 | 7,575.5 | 7,341 | 25,611 |
| July 10, 2025 | 7,636 | 7,505 | 7,480 | 7,700 | 7,430 | 25,648 |
| July 09, 2025 | 7,674 | 7,570.5 | 7,545.28 | 7,710 | 7,500 | 21,930 |
| July 08, 2025 | 7,695 | 7,626.5 | 7,601.1 | 7,766.5 | 7,580 | 65,056 |
| July 07, 2025 | 7,686 | 7,696 | 7,670.36 | 7,788 | 7,602.5 | 43,510 |
| July 04, 2025 | 7,599 | 7,636 | 7,610.56 | 7,715 | 7,551.5 | 57,600 |
| July 03, 2025 | 7,506 | 7,555.5 | 7,530.33 | 7,678 | 7,447 | 54,782 |
| July 02, 2025 | 7,409 | 7,464.5 | 7,439.63 | 7,495 | 7,383.5 | 14,563 |
| July 01, 2025 | 7,456 | 7,408 | 7,383.32 | 7,534.5 | 7,353.5 | 22,793 |
| June 30, 2025 | 7,415 | 7,474.5 | 7,449.6 | 7,495 | 7,364 | 23,912 |
| June 27, 2025 | 7,368 | 7,415 | 7,415 | 7,459 | 7,285 | 40,905 |
| June 26, 2025 | 7,377 | 7,325 | 7,325 | 7,396 | 7,270.5 | 21,914 |
| June 25, 2025 | 6,978 | 7,357 | 7,357 | 7,425 | 6,978 | 152,574 |
| June 24, 2025 | 6,999.5 | 6,971 | 6,971 | 7,030 | 6,899 | 54,266 |
| June 23, 2025 | 6,888 | 6,925.5 | 6,925.5 | 6,962 | 6,884 | 15,204 |
| June 20, 2025 | 7,020 | 6,873.5 | 6,873.5 | 7,078.5 | 6,810 | 66,506 |
| June 19, 2025 | 7,085 | 7,007.5 | 7,007.5 | 7,119.5 | 6,935.5 | 21,134 |
| June 18, 2025 | 7,155 | 7,047.5 | 7,047.5 | 7,192 | 6,954.5 | 33,627 |
| June 17, 2025 | 7,264.5 | 7,185 | 7,185 | 7,350 | 7,125 | 25,179 |
| June 16, 2025 | 7,050.5 | 7,253.5 | 7,253.5 | 7,399 | 6,982 | 242,383 |
| June 13, 2025 | 6,951 | 7,003.5 | 7,003.5 | 7,075 | 6,930.5 | 37,787 |
| June 12, 2025 | 7,150.5 | 7,074 | 7,074 | 7,184 | 7,050 | 26,687 |
| June 11, 2025 | 7,380 | 7,128.5 | 7,128.5 | 7,400 | 7,100 | 26,610 |
| June 10, 2025 | 7,463 | 7,331 | 7,331 | 7,500 | 7,310 | 21,077 |
| June 09, 2025 | 7,378 | 7,463 | 7,463 | 7,502 | 7,277 | 37,969 |
| June 06, 2025 | 7,260 | 7,378 | 7,378 | 7,410 | 7,180 | 29,608 |
| June 05, 2025 | 7,229 | 7,262 | 7,262 | 7,338 | 7,204.5 | 29,234 |
| June 04, 2025 | 7,139 | 7,168.5 | 7,168.5 | 7,220 | 7,112 | 18,839 |
| June 03, 2025 | 7,142 | 7,105 | 7,105 | 7,142 | 7,055 | 16,432 |
| June 02, 2025 | 7,150 | 7,073 | 7,073 | 7,184.5 | 7,051 | 27,916 |
| May 30, 2025 | 7,135 | 7,136.5 | 7,136.5 | 7,159.5 | 7,020 | 19,091 |
| May 29, 2025 | 7,177 | 7,082.5 | 7,082.5 | 7,200 | 7,035 | 18,457 |
| May 28, 2025 | 7,032 | 7,129.5 | 7,129.5 | 7,159.5 | 7,024.5 | 21,635 |
| May 27, 2025 | 7,159 | 7,032 | 7,032 | 7,169 | 6,852 | 43,403 |
| May 26, 2025 | 7,289 | 7,127 | 7,127 | 7,289 | 7,090.5 | 20,295 |