4,095.10
+41.2(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,105 | 4,095.1 | 4,095.1 | 4,157.5 | 4,055.1 | 242,774 |
| August 14, 2025 | 4,079.9 | 4,053.9 | 4,053.9 | 4,095.5 | 4,006 | 175,171 |
| August 13, 2025 | 3,948.3 | 4,077.4 | 4,077.4 | 4,130 | 3,923.9 | 601,792 |
| August 12, 2025 | 3,924.1 | 3,917.2 | 3,917.2 | 3,966 | 3,904 | 223,013 |
| August 11, 2025 | 3,887.9 | 3,953.5 | 3,953.5 | 4,044 | 3,801 | 950,451 |
| August 08, 2025 | 3,887.4 | 3,859.2 | 3,859.2 | 3,915 | 3,845.9 | 156,138 |
| August 07, 2025 | 3,910.5 | 3,890.9 | 3,890.9 | 3,953.1 | 3,862.1 | 200,365 |
| August 06, 2025 | 4,004.8 | 3,952.6 | 3,952.6 | 4,013 | 3,925 | 176,319 |
| August 05, 2025 | 4,039 | 3,995.3 | 3,995.3 | 4,059 | 3,960.5 | 375,184 |
| August 04, 2025 | 3,872.9 | 3,984.7 | 3,984.7 | 4,013 | 3,839.1 | 263,851 |
| August 01, 2025 | 3,957 | 3,844.9 | 3,844.9 | 3,984 | 3,800.5 | 250,980 |
| July 31, 2025 | 3,967.7 | 3,960.7 | 3,960.7 | 4,027.9 | 3,941 | 229,534 |
| July 30, 2025 | 4,064.5 | 4,018.6 | 4,018.6 | 4,097.9 | 4,005 | 254,861 |
| July 29, 2025 | 3,992.7 | 4,063.4 | 4,063.4 | 4,081.9 | 3,940.9 | 377,524 |
| July 28, 2025 | 4,144.7 | 3,994.7 | 3,994.7 | 4,174 | 3,971 | 427,793 |
| July 25, 2025 | 4,290.8 | 4,148.7 | 4,148.7 | 4,293 | 4,132.4 | 263,136 |
| July 24, 2025 | 4,327.8 | 4,298.1 | 4,298.1 | 4,423.2 | 4,285 | 498,286 |
| July 23, 2025 | 4,357 | 4,285.7 | 4,285.7 | 4,361.5 | 4,274 | 204,206 |
| July 22, 2025 | 4,393 | 4,344.6 | 4,344.6 | 4,434 | 4,310.7 | 225,318 |
| July 21, 2025 | 4,412.7 | 4,373.2 | 4,373.2 | 4,441.8 | 4,352 | 395,593 |
| July 18, 2025 | 4,558 | 4,401.5 | 4,401.5 | 4,588 | 4,381 | 461,680 |
| July 17, 2025 | 4,629.8 | 4,547.2 | 4,547.2 | 4,641 | 4,516.4 | 315,978 |
| July 16, 2025 | 4,618 | 4,616.4 | 4,616.4 | 4,727 | 4,597.8 | 381,241 |
| July 15, 2025 | 4,611.9 | 4,619 | 4,619 | 4,695 | 4,587 | 495,016 |
| July 14, 2025 | 4,500 | 4,594.9 | 4,594.9 | 4,614.8 | 4,445 | 709,387 |
| July 11, 2025 | 4,602.7 | 4,428.9 | 4,428.9 | 4,609.1 | 4,411 | 520,752 |
| July 10, 2025 | 4,674.9 | 4,605 | 4,605 | 4,732.6 | 4,580 | 531,859 |
| July 09, 2025 | 4,534.7 | 4,667.4 | 4,667.4 | 4,685 | 4,527.7 | 833,092 |
| July 08, 2025 | 4,571.5 | 4,523.9 | 4,523.9 | 4,607.7 | 4,505 | 291,117 |
| July 07, 2025 | 4,550 | 4,578.7 | 4,578.7 | 4,617.9 | 4,532 | 672,235 |
| July 04, 2025 | 4,500.5 | 4,524.8 | 4,524.8 | 4,655 | 4,488 | 1.71M |
| July 03, 2025 | 4,366 | 4,453.1 | 4,453.1 | 4,485 | 4,328.2 | 565,158 |
| July 02, 2025 | 4,443.7 | 4,366.4 | 4,366.4 | 4,449 | 4,352 | 298,022 |
| July 01, 2025 | 4,470 | 4,432.2 | 4,432.2 | 4,529 | 4,421 | 381,627 |
| June 30, 2025 | 4,456.9 | 4,457.4 | 4,457.4 | 4,495 | 4,425.9 | 332,139 |
| June 27, 2025 | 4,463.5 | 4,425.9 | 4,425.9 | 4,521 | 4,406.8 | 488,160 |
| June 26, 2025 | 4,458.1 | 4,448.4 | 4,448.4 | 4,550 | 4,423 | 624,240 |
| June 25, 2025 | 4,470 | 4,447.5 | 4,447.5 | 4,531 | 4,401 | 1.09M |
| June 24, 2025 | 4,801 | 4,443.1 | 4,443.1 | 4,822.3 | 4,413.8 | 2.11M |
| June 23, 2025 | 4,650.5 | 4,788.7 | 4,788.7 | 4,874.8 | 4,600 | 3.01M |
| June 20, 2025 | 4,291.5 | 4,639.5 | 4,639.5 | 4,728.4 | 4,261 | 4.56M |
| June 19, 2025 | 4,463 | 4,287.8 | 4,287.8 | 4,564 | 4,273.4 | 1.34M |
| June 18, 2025 | 4,377.8 | 4,464.2 | 4,464.2 | 4,519.9 | 4,295 | 1.43M |
| June 17, 2025 | 4,380 | 4,378.3 | 4,378.3 | 4,475 | 4,345.7 | 840,594 |
| June 16, 2025 | 4,310 | 4,380 | 4,380 | 4,390 | 4,215.9 | 463,194 |
| June 13, 2025 | 4,101 | 4,302.7 | 4,302.7 | 4,425 | 4,100 | 1.14M |
| June 12, 2025 | 4,286 | 4,206.6 | 4,206.6 | 4,356 | 4,190 | 319,875 |
| June 11, 2025 | 4,390 | 4,300 | 4,300 | 4,406.9 | 4,242 | 374,742 |
| June 10, 2025 | 4,385 | 4,369.8 | 4,369.8 | 4,454 | 4,355 | 404,643 |
| June 09, 2025 | 4,415 | 4,361.8 | 4,361.8 | 4,460 | 4,321 | 550,432 |
| June 06, 2025 | 4,470 | 4,396.8 | 4,396.8 | 4,569 | 4,370.2 | 795,239 |
| June 05, 2025 | 4,397.5 | 4,435.3 | 4,435.3 | 4,488 | 4,340 | 832,596 |
| June 04, 2025 | 4,359 | 4,373.7 | 4,373.7 | 4,510 | 4,333.4 | 1.4M |
| June 03, 2025 | 4,248 | 4,333 | 4,333 | 4,448.6 | 4,222 | 2.08M |
| June 02, 2025 | 4,234 | 4,230.5 | 4,230.5 | 4,255 | 4,165 | 360,011 |
| May 30, 2025 | 4,239.9 | 4,230.1 | 4,230.1 | 4,342.6 | 4,206 | 776,693 |
| May 29, 2025 | 4,258 | 4,226 | 4,226 | 4,389.9 | 4,201.5 | 829,007 |
| May 28, 2025 | 4,329 | 4,237.4 | 4,237.4 | 4,352 | 4,194.8 | 1.02M |
| May 27, 2025 | 4,294.6 | 4,327.6 | 4,327.6 | 4,430.4 | 4,262 | 3.4M |
| May 26, 2025 | 3,728 | 4,279.7 | 4,279.7 | 4,380 | 3,697.4 | 8.49M |