5,521.50
-128(-2.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,649.5 | 5,521.5 | 5,521.5 | 5,706 | 5,500.5 | 35,434 |
| August 14, 2025 | 5,670 | 5,649.5 | 5,649.5 | 5,673.5 | 5,563.5 | 15,514 |
| August 13, 2025 | 5,620 | 5,652.5 | 5,652.5 | 5,669 | 5,589 | 13,338 |
| August 12, 2025 | 5,674 | 5,642 | 5,642 | 5,700 | 5,580 | 20,261 |
| August 11, 2025 | 5,540 | 5,631 | 5,631 | 5,695 | 5,512.5 | 17,648 |
| August 08, 2025 | 5,655 | 5,572.5 | 5,572.5 | 5,735 | 5,485.5 | 34,360 |
| August 07, 2025 | 5,990 | 5,677.5 | 5,677.5 | 6,019 | 5,611.5 | 129,955 |
| August 06, 2025 | 6,343 | 6,019 | 5,984 | 6,415 | 5,930 | 180,726 |
| August 05, 2025 | 6,298.5 | 6,281 | 6,281 | 6,325 | 6,210.5 | 32,963 |
| August 04, 2025 | 6,255 | 6,251 | 6,251 | 6,334 | 6,191.5 | 27,187 |
| August 01, 2025 | 6,405 | 6,254.5 | 6,254.5 | 6,429 | 6,110.5 | 29,477 |
| July 31, 2025 | 6,320 | 6,322.5 | 6,322.5 | 6,450.5 | 6,290 | 23,097 |
| July 30, 2025 | 6,383.5 | 6,335 | 6,335 | 6,509.5 | 6,250 | 64,578 |
| July 29, 2025 | 6,330 | 6,352 | 6,352 | 6,445 | 6,302.5 | 20,187 |
| July 28, 2025 | 6,326 | 6,327.5 | 6,327.5 | 6,491 | 6,253.5 | 37,725 |
| July 25, 2025 | 6,356.5 | 6,336 | 6,336 | 6,360 | 6,210.5 | 27,768 |
| July 24, 2025 | 6,388 | 6,364 | 6,364 | 6,414 | 6,332 | 24,133 |
| July 23, 2025 | 6,245 | 6,353.5 | 6,353.5 | 6,422 | 6,245 | 21,831 |
| July 22, 2025 | 6,341.5 | 6,280.5 | 6,280.5 | 6,370 | 6,209 | 10,420 |
| July 21, 2025 | 6,348 | 6,288 | 6,288 | 6,348 | 6,266.5 | 7,783 |
| July 18, 2025 | 6,303 | 6,347.5 | 6,347.5 | 6,385 | 6,250 | 25,168 |
| July 17, 2025 | 6,343 | 6,354.5 | 6,354.5 | 6,386.5 | 6,308 | 15,113 |
| July 16, 2025 | 6,360 | 6,340 | 6,340 | 6,374.5 | 6,229 | 35,659 |
| July 15, 2025 | 6,282.5 | 6,359 | 6,359 | 6,410 | 6,209 | 70,599 |
| July 14, 2025 | 6,180 | 6,224.5 | 6,224.5 | 6,239.5 | 6,164.5 | 25,130 |
| July 11, 2025 | 6,282 | 6,196 | 6,196 | 6,282 | 6,135 | 42,710 |
| July 10, 2025 | 6,425 | 6,282 | 6,282 | 6,437 | 6,190 | 42,439 |
| July 09, 2025 | 6,492 | 6,443 | 6,443 | 6,500 | 6,423 | 30,902 |
| July 08, 2025 | 6,437 | 6,482.5 | 6,482.5 | 6,498 | 6,348 | 57,710 |
| July 07, 2025 | 6,477.5 | 6,438 | 6,438 | 6,511 | 6,351 | 36,241 |
| July 04, 2025 | 6,388 | 6,435.5 | 6,435.5 | 6,474 | 6,376.5 | 45,583 |
| July 03, 2025 | 6,399 | 6,405.5 | 6,405.5 | 6,451 | 6,353 | 40,808 |
| July 02, 2025 | 6,369 | 6,386.5 | 6,386.5 | 6,484 | 6,318.5 | 116,349 |
| July 01, 2025 | 6,270 | 6,361 | 6,361 | 6,387 | 6,229 | 90,213 |
| June 30, 2025 | 6,148 | 6,294.5 | 6,294.5 | 6,393.5 | 6,070.5 | 128,839 |
| June 27, 2025 | 5,914 | 6,114 | 6,114 | 6,187 | 5,900 | 197,557 |
| June 26, 2025 | 5,750.5 | 5,911 | 5,911 | 5,968.5 | 5,712 | 59,847 |
| June 25, 2025 | 5,645 | 5,750 | 5,750 | 5,757.5 | 5,621 | 36,366 |
| June 24, 2025 | 5,574 | 5,654.5 | 5,654.5 | 5,726 | 5,500 | 30,120 |
| June 23, 2025 | 5,551 | 5,511 | 5,511 | 5,578.5 | 5,485 | 11,466 |
| June 20, 2025 | 5,590.5 | 5,550.5 | 5,550.5 | 5,635 | 5,496.5 | 52,876 |
| June 19, 2025 | 5,678 | 5,594.5 | 5,594.5 | 5,749 | 5,570.5 | 40,201 |
| June 18, 2025 | 5,654.5 | 5,659.5 | 5,659.5 | 5,681.5 | 5,590.5 | 20,299 |
| June 17, 2025 | 5,509.5 | 5,654.5 | 5,654.5 | 5,671.5 | 5,457.5 | 34,261 |
| June 16, 2025 | 5,426 | 5,501.5 | 5,501.5 | 5,585.5 | 5,401 | 27,576 |
| June 13, 2025 | 5,320 | 5,451 | 5,451 | 5,509.5 | 5,315 | 27,278 |
| June 12, 2025 | 5,450 | 5,387 | 5,387 | 5,515 | 5,378.5 | 17,011 |
| June 11, 2025 | 5,449.5 | 5,450 | 5,450 | 5,533 | 5,425 | 21,182 |
| June 10, 2025 | 5,519.5 | 5,429 | 5,429 | 5,539.5 | 5,420 | 18,089 |
| June 09, 2025 | 5,460.5 | 5,493 | 5,493 | 5,529 | 5,438.5 | 25,411 |
| June 06, 2025 | 5,575 | 5,498 | 5,498 | 5,600.5 | 5,472.5 | 17,366 |
| June 05, 2025 | 5,600 | 5,575 | 5,575 | 5,637 | 5,544 | 25,725 |
| June 04, 2025 | 5,747 | 5,599.5 | 5,599.5 | 5,769.5 | 5,550 | 49,218 |
| June 03, 2025 | 5,660 | 5,628 | 5,628 | 5,717 | 5,580.5 | 38,020 |
| June 02, 2025 | 5,561 | 5,617 | 5,617 | 5,682 | 5,561 | 26,735 |
| May 30, 2025 | 5,731.5 | 5,678.3 | 5,678.3 | 5,731.5 | 5,560 | 38,630 |
| May 29, 2025 | 5,720 | 5,693 | 5,693 | 5,848 | 5,654 | 94,566 |
| May 28, 2025 | 5,704 | 5,715.5 | 5,715.5 | 5,750 | 5,606.6 | 127,719 |
| May 27, 2025 | 5,598.9 | 5,674 | 5,674 | 5,857.9 | 5,500 | 1.59M |
| May 26, 2025 | 5,053.1 | 5,130.8 | 5,130.8 | 5,151 | 5,020 | 53,931 |