4,547.50
+22.1(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,595.9 | 4,547.5 | 4,547.5 | 4,595.9 | 4,501.1 | 14,133 |
| August 14, 2025 | 4,612.9 | 4,525.4 | 4,525.4 | 4,628.2 | 4,517 | 10,267 |
| August 13, 2025 | 4,678.6 | 4,607.5 | 4,607.5 | 4,678.6 | 4,585 | 7,190 |
| August 12, 2025 | 4,598.1 | 4,645.9 | 4,645.9 | 4,668 | 4,590 | 9,276 |
| August 11, 2025 | 4,482 | 4,598.1 | 4,598.1 | 4,614.5 | 4,452 | 8,512 |
| August 08, 2025 | 4,590 | 4,506.9 | 4,506.9 | 4,596.9 | 4,405 | 9,389 |
| August 07, 2025 | 4,648 | 4,573.5 | 4,573.5 | 4,673.6 | 4,531.2 | 13,464 |
| August 06, 2025 | 4,685.5 | 4,642.1 | 4,642.1 | 4,712.4 | 4,585.6 | 12,348 |
| August 05, 2025 | 4,759.4 | 4,650 | 4,650 | 4,799.9 | 4,627 | 21,733 |
| August 04, 2025 | 4,862.8 | 4,759.4 | 4,759.4 | 4,862.8 | 4,712.3 | 13,767 |
| August 01, 2025 | 5,000 | 4,825.8 | 4,825.8 | 5,014 | 4,806 | 17,201 |
| July 31, 2025 | 4,971.5 | 4,994 | 4,994 | 5,015 | 4,800 | 28,169 |
| July 30, 2025 | 5,070 | 5,011.5 | 5,011.5 | 5,150 | 4,926 | 97,572 |
| July 29, 2025 | 4,870 | 5,052.5 | 5,052.5 | 5,100 | 4,848.5 | 25,797 |
| July 28, 2025 | 5,049 | 4,878 | 4,878 | 5,059.5 | 4,852 | 28,377 |
| July 25, 2025 | 5,152 | 5,045 | 5,045 | 5,166 | 5,020 | 14,923 |
| July 24, 2025 | 5,080 | 5,152 | 5,152 | 5,200 | 5,065 | 31,751 |
| July 23, 2025 | 5,055 | 5,089.5 | 5,089.5 | 5,099 | 5,028 | 12,808 |
| July 22, 2025 | 5,030 | 5,053 | 5,053 | 5,104 | 5,014.5 | 13,451 |
| July 21, 2025 | 5,094.5 | 5,023 | 5,023 | 5,094.5 | 4,983 | 11,089 |
| July 18, 2025 | 5,100 | 5,056.5 | 5,056.5 | 5,260 | 5,045 | 48,361 |
| July 17, 2025 | 5,022 | 5,123 | 5,123 | 5,148 | 4,972.5 | 29,190 |
| July 16, 2025 | 5,090 | 4,992 | 4,992 | 5,090 | 4,941.5 | 21,219 |
| July 15, 2025 | 5,001.5 | 5,057.5 | 5,057.5 | 5,082 | 5,001.5 | 15,509 |
| July 14, 2025 | 5,070 | 4,998.5 | 4,998.5 | 5,070 | 4,964 | 18,091 |
| July 11, 2025 | 5,125 | 5,045.5 | 5,045.5 | 5,164 | 5,021 | 17,605 |
| July 10, 2025 | 5,126.5 | 5,122 | 5,122 | 5,147.5 | 5,070.5 | 11,803 |
| July 09, 2025 | 5,214.5 | 5,116.5 | 5,116.5 | 5,214.5 | 5,100 | 12,487 |
| July 08, 2025 | 5,180 | 5,167.5 | 5,167.5 | 5,207.5 | 5,103 | 26,724 |
| July 07, 2025 | 5,175 | 5,157 | 5,157 | 5,180 | 5,088 | 12,959 |
| July 04, 2025 | 5,187 | 5,151.5 | 5,151.5 | 5,190 | 5,075 | 13,543 |
| July 03, 2025 | 5,154.5 | 5,142.5 | 5,142.5 | 5,225 | 5,115.5 | 30,048 |
| July 02, 2025 | 5,206 | 5,132.5 | 5,132.5 | 5,252 | 5,088 | 25,208 |
| July 01, 2025 | 5,150 | 5,206 | 5,206 | 5,245 | 5,133 | 38,630 |
| June 30, 2025 | 5,150 | 5,184.5 | 5,184.5 | 5,190 | 5,075 | 30,168 |
| June 27, 2025 | 5,054.5 | 5,109 | 5,109 | 5,225 | 5,018 | 80,525 |
| June 26, 2025 | 5,050 | 5,017 | 5,017 | 5,075 | 5,005 | 14,333 |
| June 25, 2025 | 4,932.5 | 5,004.5 | 5,004.5 | 5,070 | 4,932.5 | 19,957 |
| June 24, 2025 | 4,962.5 | 4,961.5 | 4,961.5 | 4,999.5 | 4,932 | 10,838 |
| June 23, 2025 | 4,920 | 4,924.5 | 4,924.5 | 4,936.5 | 4,860 | 12,557 |
| June 20, 2025 | 4,902 | 4,899 | 4,899 | 4,938.5 | 4,864 | 13,483 |
| June 19, 2025 | 5,025 | 4,910.5 | 4,910.5 | 5,049.5 | 4,888 | 20,697 |
| June 18, 2025 | 5,110 | 5,027 | 5,027 | 5,125 | 5,007 | 11,821 |
| June 17, 2025 | 5,108 | 5,083 | 5,083 | 5,158 | 5,047.5 | 28,234 |
| June 16, 2025 | 4,998.5 | 5,079.5 | 5,079.5 | 5,104.5 | 4,915.5 | 20,435 |
| June 13, 2025 | 4,949 | 4,998.5 | 4,998.5 | 5,073 | 4,910 | 21,180 |
| June 12, 2025 | 5,019.5 | 4,998.5 | 4,998.5 | 5,218 | 4,970 | 72,265 |
| June 11, 2025 | 5,024 | 4,994 | 4,994 | 5,030.5 | 4,952 | 15,508 |
| June 10, 2025 | 5,050 | 4,998 | 4,998 | 5,087.5 | 4,965 | 18,156 |
| June 09, 2025 | 4,999 | 5,023 | 5,023 | 5,085 | 4,975 | 23,422 |
| June 06, 2025 | 5,066.5 | 4,994 | 4,994 | 5,112 | 4,959 | 37,129 |
| June 05, 2025 | 5,194.5 | 5,115.5 | 5,115.5 | 5,210 | 5,101 | 18,211 |
| June 04, 2025 | 5,204 | 5,175 | 5,175 | 5,234.5 | 5,160.5 | 12,471 |
| June 03, 2025 | 5,208 | 5,196.5 | 5,196.5 | 5,300 | 5,163 | 23,302 |
| June 02, 2025 | 5,205 | 5,168.5 | 5,168.5 | 5,257.5 | 5,155.5 | 21,049 |
| May 30, 2025 | 5,268 | 5,212.6 | 5,212.6 | 5,315.9 | 5,191.1 | 27,102 |
| May 29, 2025 | 5,374 | 5,268.2 | 5,268.2 | 5,400 | 5,259 | 37,696 |
| May 28, 2025 | 5,278 | 5,323.4 | 5,323.4 | 5,388.4 | 5,229.8 | 55,361 |
| May 27, 2025 | 5,370 | 5,240.6 | 5,240.6 | 5,390 | 5,220.1 | 38,730 |
| May 26, 2025 | 5,192.5 | 5,336 | 5,336 | 5,389 | 5,136.5 | 79,485 |