3,755.20
-7.8(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,752.3 | 3,755.2 | 3,755.2 | 3,799.2 | 3,750 | 246 |
| August 21, 2025 | 3,784.9 | 3,763 | 3,750.5 | 3,784.9 | 3,751.4 | 234 |
| August 20, 2025 | 3,753.3 | 3,754.2 | 3,754.2 | 3,799.9 | 3,750 | 643 |
| August 19, 2025 | 3,752.1 | 3,753.1 | 3,753.1 | 3,795 | 3,750 | 414 |
| August 18, 2025 | 3,777 | 3,750.9 | 3,750.9 | 3,777 | 3,750 | 534 |
| August 14, 2025 | 3,754.1 | 3,750.2 | 3,750.2 | 3,776.9 | 3,750 | 121 |
| August 13, 2025 | 3,800 | 3,750.3 | 3,750.3 | 3,800 | 3,750 | 456 |
| August 12, 2025 | 3,752.8 | 3,750.7 | 3,750.7 | 3,787.5 | 3,750 | 313 |
| August 11, 2025 | 3,665 | 3,750.8 | 3,750.8 | 3,783.8 | 3,665 | 1,370 |
| August 08, 2025 | 3,760 | 3,768.9 | 3,768.9 | 3,785 | 3,750.5 | 160 |
| August 07, 2025 | 3,799 | 3,752.9 | 3,752.9 | 3,800 | 3,750 | 1,235 |
| August 06, 2025 | 3,709 | 3,750.3 | 3,750.3 | 3,798 | 3,709 | 562 |
| August 05, 2025 | 3,798.8 | 3,751.8 | 3,751.8 | 3,810 | 3,750 | 708 |
| August 04, 2025 | 3,851 | 3,758.6 | 3,758.6 | 3,851 | 3,750 | 732 |
| August 01, 2025 | 3,798 | 3,801.2 | 3,801.2 | 3,871.4 | 3,750 | 618 |
| July 31, 2025 | 3,768 | 3,758.2 | 3,758.2 | 3,797.4 | 3,750 | 327 |
| July 30, 2025 | 3,777.7 | 3,768 | 3,768 | 3,777.7 | 3,750.4 | 210 |
| July 29, 2025 | 3,763.2 | 3,751.4 | 3,751.4 | 3,794.9 | 3,750 | 297 |
| July 28, 2025 | 3,770 | 3,763.2 | 3,763.2 | 3,809.1 | 3,750 | 1,056 |
| July 25, 2025 | 3,750.2 | 3,770.8 | 3,770.8 | 3,794 | 3,750 | 801 |
| July 24, 2025 | 3,795 | 3,750 | 3,750 | 3,795 | 3,750 | 486 |
| July 23, 2025 | 3,780.7 | 3,750 | 3,750 | 3,794.5 | 3,750 | 1,854 |
| July 22, 2025 | 3,751 | 3,755.7 | 3,755.7 | 3,799 | 3,750 | 366 |
| July 21, 2025 | 3,752.2 | 3,751.4 | 3,751.4 | 3,799.9 | 3,750 | 452 |
| July 18, 2025 | 3,797.7 | 3,783.8 | 3,783.8 | 3,819 | 3,757.6 | 597 |
| July 17, 2025 | 3,750.1 | 3,791 | 3,791 | 3,799.8 | 3,750.1 | 835 |
| July 16, 2025 | 3,793.5 | 3,751.8 | 3,751.8 | 3,793.5 | 3,750 | 569 |
| July 15, 2025 | 3,799.5 | 3,745.8 | 3,745.8 | 3,800 | 3,682.9 | 1,269 |
| July 14, 2025 | 3,810.5 | 3,750.4 | 3,750.4 | 3,812.9 | 3,730.5 | 2,806 |
| July 11, 2025 | 3,741.1 | 3,772.8 | 3,772.8 | 3,825.5 | 3,741.1 | 1,096 |
| July 10, 2025 | 3,929 | 3,775.5 | 3,775.5 | 3,929 | 3,748.1 | 2,336 |
| July 09, 2025 | 3,912.2 | 3,901.1 | 3,901.1 | 3,931.1 | 3,900 | 511 |
| July 08, 2025 | 3,900.1 | 3,908.5 | 3,908.5 | 3,929.6 | 3,881.1 | 1,185 |
| July 07, 2025 | 3,899.6 | 3,900.2 | 3,900.2 | 3,942.4 | 3,876.4 | 1,994 |
| July 04, 2025 | 3,912.2 | 3,900.6 | 3,900.6 | 3,913.9 | 3,893.5 | 5,477 |
| July 03, 2025 | 3,963 | 3,903.1 | 3,903.1 | 3,963.1 | 3,875 | 1,573 |
| July 02, 2025 | 3,953 | 3,915.7 | 3,915.7 | 3,988.5 | 3,900 | 9,123 |
| July 01, 2025 | 3,948 | 3,901.6 | 3,901.6 | 3,948 | 3,900.1 | 1,096 |
| June 30, 2025 | 3,929.6 | 3,907.5 | 3,907.5 | 4,022.6 | 3,901.1 | 1,688 |
| June 27, 2025 | 3,930 | 3,929.6 | 3,929.6 | 3,952.5 | 3,910.1 | 445 |
| June 26, 2025 | 3,923.6 | 3,905.5 | 3,905.5 | 3,947 | 3,900.1 | 424 |
| June 25, 2025 | 3,949 | 3,904 | 3,904 | 3,949 | 3,900 | 1,661 |
| June 24, 2025 | 3,954.9 | 3,911.3 | 3,911.3 | 3,954.9 | 3,900.2 | 594 |
| June 23, 2025 | 3,903.6 | 3,903.5 | 3,903.5 | 3,940.1 | 3,900 | 1,277 |
| June 20, 2025 | 3,912 | 3,903.6 | 3,903.6 | 3,925.3 | 3,902.8 | 332 |
| June 19, 2025 | 3,944 | 3,902.8 | 3,902.8 | 3,956.4 | 3,900 | 904 |
| June 18, 2025 | 3,951.9 | 3,905 | 3,905 | 3,964.4 | 3,901 | 782 |
| June 17, 2025 | 3,949.9 | 3,912.8 | 3,912.8 | 3,969.9 | 3,902 | 650 |
| June 16, 2025 | 3,863.4 | 3,901.4 | 3,901.4 | 3,957.4 | 3,863.4 | 1,039 |
| June 13, 2025 | 3,889.9 | 3,902.4 | 3,902.4 | 3,964.5 | 3,889.9 | 1,647 |
| June 12, 2025 | 4,096.8 | 3,913 | 3,913 | 4,100 | 3,900 | 4,197 |
| June 11, 2025 | 4,141.5 | 4,056.2 | 4,056.2 | 4,141.5 | 4,016.1 | 9,022 |
| June 10, 2025 | 4,041.6 | 4,087.7 | 4,087.7 | 4,173.9 | 3,964.2 | 3,613 |
| June 09, 2025 | 3,989.8 | 4,000.3 | 4,000.3 | 4,056 | 3,966.5 | 10,093 |
| June 06, 2025 | 3,950 | 3,944.4 | 3,944.4 | 3,975.8 | 3,925.1 | 719 |
| June 05, 2025 | 3,954.4 | 3,905.6 | 3,905.6 | 4,000 | 3,900 | 5,420 |
| June 04, 2025 | 3,905 | 3,915.2 | 3,915.2 | 4,031.9 | 3,900 | 2,366 |
| June 03, 2025 | 4,104 | 3,942.9 | 3,942.9 | 4,132.5 | 3,900 | 1,541 |
| June 02, 2025 | 4,172 | 4,050.7 | 4,050.7 | 4,201.2 | 4,025.1 | 1,438 |
| May 30, 2025 | 4,254.4 | 4,189.1 | 4,189.1 | 4,289.6 | 4,140 | 505 |