8,679.50
-5(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,684.5 | 8,679.5 | 8,679.5 | 8,715 | 8,581 | 369,884 |
| August 21, 2025 | 8,835 | 8,684.5 | 8,684.5 | 8,869 | 8,630 | 510,564 |
| August 20, 2025 | 8,794.5 | 8,827.5 | 8,827.5 | 8,872.5 | 8,763.5 | 490,235 |
| August 19, 2025 | 8,609 | 8,795.5 | 8,795.5 | 8,856 | 8,586 | 1.05M |
| August 18, 2025 | 8,400 | 8,588.5 | 8,588.5 | 8,629.5 | 8,400 | 995,976 |
| August 14, 2025 | 8,250 | 8,213.5 | 8,213.5 | 8,280 | 8,198 | 364,270 |
| August 13, 2025 | 8,214.5 | 8,248.5 | 8,248.5 | 8,309.5 | 8,189 | 367,519 |
| August 12, 2025 | 8,275.5 | 8,196.5 | 8,196.5 | 8,321.5 | 8,180 | 184,529 |
| August 11, 2025 | 8,235 | 8,275 | 8,275 | 8,300 | 8,132.5 | 180,274 |
| August 08, 2025 | 8,229 | 8,224 | 8,224 | 8,277 | 8,185 | 282,679 |
| August 07, 2025 | 8,070 | 8,229 | 8,229 | 8,249 | 7,858.5 | 456,168 |
| August 06, 2025 | 8,269 | 8,178.5 | 8,178.5 | 8,269 | 8,120 | 515,934 |
| August 05, 2025 | 8,176 | 8,230.5 | 8,230.5 | 8,236.5 | 8,130 | 194,083 |
| August 04, 2025 | 8,044.5 | 8,187.5 | 8,187.5 | 8,205 | 8,044.5 | 221,221 |
| August 01, 2025 | 8,008 | 8,044.5 | 8,044.5 | 8,091 | 7,951.5 | 329,818 |
| July 31, 2025 | 7,990 | 8,008 | 8,008 | 8,094 | 7,930.5 | 296,777 |
| July 30, 2025 | 8,090.5 | 8,043.5 | 8,043.5 | 8,132.5 | 8,025 | 222,804 |
| July 29, 2025 | 8,089.5 | 8,127.5 | 8,127.5 | 8,146 | 8,056 | 209,998 |
| July 28, 2025 | 8,075.5 | 8,089.5 | 8,089.5 | 8,158 | 8,075 | 232,171 |
| July 25, 2025 | 8,275 | 8,075.5 | 8,075.5 | 8,280 | 8,044.5 | 554,118 |
| July 24, 2025 | 8,409.5 | 8,288.5 | 8,288.5 | 8,435 | 8,276 | 298,692 |
| July 23, 2025 | 8,313.5 | 8,397 | 8,397 | 8,405 | 8,290.5 | 194,644 |
| July 22, 2025 | 8,470 | 8,295 | 8,295 | 8,470 | 8,277 | 302,466 |
| July 21, 2025 | 8,306 | 8,438.5 | 8,438.5 | 8,450 | 8,306 | 253,964 |
| July 18, 2025 | 8,305 | 8,347.5 | 8,347.5 | 8,365 | 8,305 | 268,313 |
| July 17, 2025 | 8,278.5 | 8,330 | 8,330 | 8,355 | 8,262.5 | 249,880 |
| July 16, 2025 | 8,311 | 8,302.5 | 8,302.5 | 8,345 | 8,184.5 | 275,492 |
| July 15, 2025 | 8,128 | 8,311 | 8,311 | 8,326 | 8,090 | 366,546 |
| July 14, 2025 | 8,090 | 8,087.5 | 8,087.5 | 8,120 | 8,035.5 | 248,351 |
| July 11, 2025 | 8,285.5 | 8,067 | 8,067 | 8,300 | 8,045.5 | 539,492 |
| July 10, 2025 | 8,394 | 8,285 | 8,285 | 8,394 | 8,268 | 229,552 |
| July 09, 2025 | 8,350 | 8,361 | 8,361 | 8,376 | 8,310.5 | 157,280 |
| July 08, 2025 | 8,463 | 8,339.5 | 8,339.5 | 8,474 | 8,291 | 253,579 |
| July 07, 2025 | 8,433 | 8,463.5 | 8,463.5 | 8,484 | 8,404 | 123,117 |
| July 04, 2025 | 8,382 | 8,433 | 8,433 | 8,450 | 8,364.5 | 183,699 |
| July 03, 2025 | 8,378 | 8,382.5 | 8,382.5 | 8,464.5 | 8,350 | 175,619 |
| July 02, 2025 | 8,350 | 8,356.5 | 8,356.5 | 8,409.5 | 8,314.5 | 267,604 |
| July 01, 2025 | 8,370 | 8,399 | 8,399 | 8,409 | 8,300 | 363,782 |
| June 30, 2025 | 8,470 | 8,376 | 8,376 | 8,496 | 8,360 | 303,799 |
| June 27, 2025 | 8,468 | 8,436 | 8,436 | 8,507 | 8,414 | 504,248 |
| June 26, 2025 | 8,370 | 8,433 | 8,433 | 8,465 | 8,361 | 371,685 |
| June 25, 2025 | 8,407 | 8,389.5 | 8,389.5 | 8,437 | 8,371 | 276,176 |
| June 24, 2025 | 8,363 | 8,377 | 8,377 | 8,424.5 | 8,331.5 | 214,129 |
| June 23, 2025 | 8,275 | 8,286.5 | 8,286.5 | 8,328.5 | 8,255 | 271,619 |
| June 20, 2025 | 8,315 | 8,380.5 | 8,380.5 | 8,403 | 8,250 | 427,370 |
| June 19, 2025 | 8,480 | 8,496 | 8,496 | 8,555 | 8,451.5 | 332,261 |
| June 18, 2025 | 8,505 | 8,468 | 8,468 | 8,657.5 | 8,440.5 | 561,114 |
| June 17, 2025 | 8,490 | 8,494.5 | 8,494.5 | 8,554 | 8,455 | 286,217 |
| June 16, 2025 | 8,486.5 | 8,529.5 | 8,529.5 | 8,595 | 8,451 | 203,598 |
| June 13, 2025 | 8,460 | 8,463.5 | 8,463.5 | 8,485.5 | 8,350 | 250,889 |
| June 12, 2025 | 8,732.5 | 8,567 | 8,567 | 8,756 | 8,540 | 368,162 |
| June 11, 2025 | 8,635.5 | 8,719 | 8,719 | 8,770 | 8,610 | 462,124 |
| June 10, 2025 | 8,645 | 8,626 | 8,626 | 8,664 | 8,574 | 350,288 |
| June 09, 2025 | 8,680 | 8,641 | 8,641 | 8,705 | 8,599.5 | 443,544 |
| June 06, 2025 | 8,608 | 8,637 | 8,637 | 8,685 | 8,541 | 435,024 |
| June 05, 2025 | 8,614 | 8,557.5 | 8,557.5 | 8,614 | 8,509.5 | 381,642 |
| June 04, 2025 | 8,550.5 | 8,563.5 | 8,563.5 | 8,640.5 | 8,527 | 431,009 |
| June 03, 2025 | 8,513 | 8,563 | 8,563 | 8,600 | 8,490 | 566,074 |
| June 02, 2025 | 8,621.5 | 8,513.5 | 8,513.5 | 8,621.5 | 8,415 | 457,251 |
| May 30, 2025 | 8,787 | 8,607 | 8,607 | 8,865 | 8,585 | 1.43M |