2,810.10
+2.6(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,832 | 2,810.1 | 2,810.1 | 2,867.9 | 2,799 | 22,258 |
| August 14, 2025 | 2,837 | 2,807.5 | 2,807.5 | 2,849.6 | 2,801.9 | 10,605 |
| August 13, 2025 | 2,807.6 | 2,832.7 | 2,832.7 | 2,870 | 2,802.9 | 14,357 |
| August 12, 2025 | 2,805.5 | 2,792.5 | 2,792.5 | 2,829.9 | 2,785.1 | 17,157 |
| August 11, 2025 | 2,800 | 2,804.5 | 2,804.5 | 2,816.5 | 2,776.1 | 18,382 |
| August 08, 2025 | 2,838 | 2,798.6 | 2,798.6 | 2,863 | 2,766.5 | 27,139 |
| August 07, 2025 | 2,850 | 2,832.2 | 2,832.2 | 2,858.9 | 2,818 | 36,802 |
| August 06, 2025 | 2,879.4 | 2,859.7 | 2,859.7 | 2,898 | 2,840 | 16,255 |
| August 05, 2025 | 2,896.6 | 2,885.1 | 2,885.1 | 2,921.2 | 2,871 | 12,737 |
| August 04, 2025 | 2,899 | 2,896.4 | 2,896.4 | 2,955 | 2,864.9 | 32,336 |
| August 01, 2025 | 2,961 | 2,912 | 2,912 | 2,973 | 2,890 | 30,579 |
| July 31, 2025 | 2,912 | 2,979.6 | 2,979.6 | 3,015 | 2,905 | 62,353 |
| July 30, 2025 | 2,965 | 3,001.7 | 3,001.7 | 3,015 | 2,910 | 43,622 |
| July 29, 2025 | 2,887.8 | 2,948.8 | 2,948.8 | 2,974 | 2,830 | 43,978 |
| July 28, 2025 | 2,953.1 | 2,847.9 | 2,847.9 | 2,967.9 | 2,835 | 68,677 |
| July 25, 2025 | 3,082 | 2,953.2 | 2,953.2 | 3,082.7 | 2,936.9 | 48,360 |
| July 24, 2025 | 3,060 | 3,084.3 | 3,084.3 | 3,121 | 3,060 | 48,118 |
| July 23, 2025 | 3,273.4 | 3,040.9 | 3,040.9 | 3,280.8 | 3,005 | 224,724 |
| July 22, 2025 | 3,280 | 3,273.4 | 3,273.4 | 3,309.4 | 3,259.9 | 31,261 |
| July 21, 2025 | 3,365 | 3,265 | 3,265 | 3,368.5 | 3,235.8 | 31,955 |
| July 18, 2025 | 3,294.5 | 3,349.6 | 3,349.6 | 3,358 | 3,293.2 | 56,591 |
| July 17, 2025 | 3,366 | 3,293.2 | 3,293.2 | 3,370.1 | 3,283.6 | 26,897 |
| July 16, 2025 | 3,290 | 3,345.4 | 3,345.4 | 3,380 | 3,276.8 | 86,035 |
| July 15, 2025 | 3,234.2 | 3,267 | 3,267 | 3,330 | 3,222.4 | 53,257 |
| July 14, 2025 | 3,254 | 3,234.2 | 3,234.2 | 3,299 | 3,205.6 | 38,080 |
| July 11, 2025 | 3,205 | 3,253.8 | 3,253.8 | 3,360.9 | 3,189.5 | 165,074 |
| July 10, 2025 | 3,115 | 3,204.2 | 3,204.2 | 3,218 | 3,083.4 | 111,642 |
| July 09, 2025 | 3,004 | 3,103.9 | 3,103.9 | 3,115.9 | 2,999.2 | 52,112 |
| July 08, 2025 | 3,017 | 3,007.1 | 3,007.1 | 3,041.9 | 2,982 | 22,199 |
| July 07, 2025 | 3,025 | 3,009.6 | 3,009.6 | 3,039.5 | 2,994 | 29,689 |
| July 04, 2025 | 3,004 | 3,027.4 | 3,027.4 | 3,049.8 | 3,001 | 22,644 |
| July 03, 2025 | 3,053.9 | 3,002.8 | 3,002.8 | 3,064.8 | 2,996.1 | 30,376 |
| July 02, 2025 | 3,072.9 | 3,039.8 | 3,039.8 | 3,076.6 | 3,007.5 | 20,345 |
| July 01, 2025 | 3,105 | 3,059.4 | 3,059.4 | 3,143 | 3,039.2 | 50,569 |
| June 30, 2025 | 3,065.2 | 3,103.7 | 3,103.7 | 3,149 | 3,062.5 | 50,651 |
| June 27, 2025 | 3,118 | 3,065.2 | 3,065.2 | 3,150 | 3,053.6 | 44,151 |
| June 26, 2025 | 3,155.5 | 3,094.3 | 3,094.3 | 3,200 | 3,078.4 | 103,784 |
| June 25, 2025 | 2,808 | 3,155 | 3,155 | 3,188.5 | 2,806 | 392,916 |
| June 24, 2025 | 2,821 | 2,799.7 | 2,799.7 | 2,884.7 | 2,792.5 | 68,425 |
| June 23, 2025 | 2,815 | 2,788.3 | 2,788.3 | 2,828.4 | 2,780.6 | 33,318 |
| June 20, 2025 | 2,815 | 2,817 | 2,817 | 2,870.9 | 2,784.6 | 38,690 |
| June 19, 2025 | 2,894.8 | 2,819.7 | 2,819.7 | 2,925 | 2,791.5 | 55,980 |
| June 18, 2025 | 2,940 | 2,894.8 | 2,894.8 | 2,951.8 | 2,884 | 41,012 |
| June 17, 2025 | 2,930 | 2,944.3 | 2,944.3 | 2,980.5 | 2,914.9 | 60,932 |
| June 16, 2025 | 2,950 | 2,930.6 | 2,930.6 | 2,950 | 2,861 | 30,399 |
| June 13, 2025 | 2,930 | 2,926.4 | 2,926.4 | 2,940 | 2,892.9 | 66,407 |
| June 12, 2025 | 3,020 | 2,968.8 | 2,968.8 | 3,042.1 | 2,951.6 | 38,432 |
| June 11, 2025 | 3,055 | 3,021.4 | 3,021.4 | 3,083 | 3,001 | 37,849 |
| June 10, 2025 | 3,020 | 3,051.9 | 3,051.9 | 3,065.5 | 2,985 | 64,083 |
| June 09, 2025 | 3,028 | 3,015.1 | 3,015.1 | 3,059 | 2,995 | 42,279 |
| June 06, 2025 | 3,049 | 2,987.3 | 2,987.3 | 3,070 | 2,975.7 | 71,288 |
| June 05, 2025 | 2,935 | 3,027.6 | 3,027.6 | 3,052.1 | 2,915.1 | 139,210 |
| June 04, 2025 | 2,889.9 | 2,916.4 | 2,916.4 | 2,943.7 | 2,855 | 64,653 |
| June 03, 2025 | 2,924.9 | 2,892.3 | 2,892.3 | 2,943.9 | 2,881 | 58,128 |
| June 02, 2025 | 2,975 | 2,922 | 2,922 | 2,994.9 | 2,915 | 67,033 |
| May 30, 2025 | 2,982 | 2,978.2 | 2,978.2 | 3,007 | 2,966.9 | 58,144 |
| May 29, 2025 | 3,010 | 2,981.4 | 2,981.4 | 3,012 | 2,958.3 | 48,667 |
| May 28, 2025 | 3,012 | 2,979.4 | 2,979.4 | 3,042.9 | 2,962.1 | 48,468 |
| May 27, 2025 | 2,999 | 2,985.6 | 2,985.6 | 3,037 | 2,983 | 120,533 |
| May 26, 2025 | 3,009 | 2,993 | 2,993 | 3,035.4 | 2,990 | 44,031 |