5,831.00
-25(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,855.5 | 5,831 | 5,831 | 5,910.5 | 5,818.5 | 64,605 |
| August 14, 2025 | 5,875 | 5,856 | 5,856 | 5,920 | 5,835.5 | 11,158 |
| August 13, 2025 | 5,938 | 5,875 | 5,875 | 5,950 | 5,859.5 | 5,065 |
| August 12, 2025 | 5,872.5 | 5,938 | 5,938 | 5,971.5 | 5,844 | 14,594 |
| August 11, 2025 | 5,862.5 | 5,872.5 | 5,872.5 | 5,895 | 5,804.5 | 9,000 |
| August 08, 2025 | 5,808 | 5,804.5 | 5,804.5 | 5,866 | 5,779 | 82,097 |
| August 07, 2025 | 5,790 | 5,808 | 5,808 | 5,835.5 | 5,725 | 18,125 |
| August 06, 2025 | 5,803.5 | 5,788.5 | 5,788.5 | 5,850 | 5,766 | 50,200 |
| August 05, 2025 | 5,840 | 5,794 | 5,769 | 5,847.5 | 5,763.5 | 33,277 |
| August 04, 2025 | 5,960 | 5,798 | 5,772.98 | 6,039.5 | 5,770 | 27,151 |
| August 01, 2025 | 5,999.5 | 5,888 | 5,862.59 | 6,028 | 5,870 | 21,133 |
| July 31, 2025 | 6,050 | 5,994 | 5,994 | 6,165.5 | 5,964 | 27,031 |
| July 30, 2025 | 6,390.5 | 6,166 | 6,166 | 6,450 | 6,140.5 | 62,625 |
| July 29, 2025 | 6,545 | 6,473 | 6,473 | 6,588 | 6,450 | 8,153 |
| July 28, 2025 | 6,630 | 6,551.5 | 6,551.5 | 6,693 | 6,521.5 | 9,825 |
| July 25, 2025 | 6,860 | 6,754.5 | 6,754.5 | 6,860 | 6,710.5 | 4,646 |
| July 24, 2025 | 6,876 | 6,902.5 | 6,902.5 | 6,940 | 6,856 | 11,705 |
| July 23, 2025 | 6,739 | 6,876 | 6,876 | 6,899 | 6,739 | 21,138 |
| July 22, 2025 | 6,829 | 6,739 | 6,739 | 6,860 | 6,708 | 6,131 |
| July 21, 2025 | 6,820 | 6,782 | 6,782 | 6,850.5 | 6,752 | 4,914 |
| July 18, 2025 | 6,891 | 6,856.5 | 6,856.5 | 6,919 | 6,801.5 | 8,462 |
| July 17, 2025 | 6,890 | 6,891 | 6,891 | 6,936.5 | 6,825 | 17,929 |
| July 16, 2025 | 6,921 | 6,913 | 6,913 | 6,928 | 6,821 | 14,412 |
| July 15, 2025 | 6,822 | 6,912 | 6,912 | 6,925 | 6,781.5 | 22,718 |
| July 14, 2025 | 6,643 | 6,824 | 6,824 | 6,850 | 6,612.5 | 15,798 |
| July 11, 2025 | 6,716.5 | 6,643 | 6,643 | 6,716.5 | 6,610.5 | 6,344 |
| July 10, 2025 | 6,634 | 6,716.5 | 6,716.5 | 6,799 | 6,633.5 | 20,657 |
| July 09, 2025 | 6,600 | 6,634 | 6,634 | 6,684 | 6,585 | 7,513 |
| July 08, 2025 | 6,696 | 6,613.5 | 6,613.5 | 6,719 | 6,580 | 6,913 |
| July 07, 2025 | 6,697.5 | 6,690 | 6,690 | 6,741.5 | 6,633 | 9,881 |
| July 04, 2025 | 6,898.5 | 6,697.5 | 6,697.5 | 6,898.5 | 6,661 | 17,894 |
| July 03, 2025 | 6,912.5 | 6,843.5 | 6,843.5 | 6,939.5 | 6,810 | 35,671 |
| July 02, 2025 | 6,845.5 | 6,910 | 6,910 | 7,080 | 6,750 | 231,938 |
| July 01, 2025 | 6,410 | 6,846.5 | 6,846.5 | 6,944 | 6,410 | 692,495 |
| June 30, 2025 | 6,388.5 | 6,389.5 | 6,389.5 | 6,460 | 6,252.5 | 10,856 |
| June 27, 2025 | 6,326 | 6,364.5 | 6,364.5 | 6,445 | 6,280 | 7,710 |
| June 26, 2025 | 6,299 | 6,326 | 6,326 | 6,360.5 | 6,260 | 4,799 |
| June 25, 2025 | 6,256 | 6,291.5 | 6,291.5 | 6,360 | 6,255.5 | 4,972 |
| June 24, 2025 | 6,195 | 6,256 | 6,256 | 6,407 | 6,195 | 13,084 |
| June 23, 2025 | 6,140 | 6,195 | 6,195 | 6,220 | 6,131 | 6,845 |
| June 20, 2025 | 6,141 | 6,224.5 | 6,224.5 | 6,265 | 6,127.5 | 4,891 |
| June 19, 2025 | 6,229 | 6,162 | 6,162 | 6,259.5 | 6,141.5 | 5,493 |
| June 18, 2025 | 6,300 | 6,229 | 6,229 | 6,362.5 | 6,210 | 6,118 |
| June 17, 2025 | 6,287 | 6,300 | 6,300 | 6,328 | 6,275 | 3,746 |
| June 16, 2025 | 6,296 | 6,287 | 6,287 | 6,347 | 6,262 | 4,569 |
| June 13, 2025 | 6,350 | 6,296 | 6,296 | 6,419 | 6,270 | 7,152 |
| June 12, 2025 | 6,547.5 | 6,396 | 6,396 | 6,547.5 | 6,376 | 9,020 |
| June 11, 2025 | 6,557 | 6,547.5 | 6,547.5 | 6,599.5 | 6,502 | 5,693 |
| June 10, 2025 | 6,520 | 6,557 | 6,557 | 6,610.5 | 6,503 | 7,248 |
| June 09, 2025 | 6,473.5 | 6,500 | 6,500 | 6,578 | 6,473.5 | 6,452 |
| June 06, 2025 | 6,590 | 6,501 | 6,501 | 6,590 | 6,483.5 | 4,210 |
| June 05, 2025 | 6,446 | 6,523 | 6,523 | 6,570 | 6,410 | 14,833 |
| June 04, 2025 | 6,397.5 | 6,382 | 6,382 | 6,400 | 6,304.5 | 12,278 |
| June 03, 2025 | 6,523.5 | 6,397.5 | 6,397.5 | 6,561.5 | 6,380 | 10,749 |
| June 02, 2025 | 6,648 | 6,519.5 | 6,519.5 | 6,648 | 6,507 | 9,542 |
| May 30, 2025 | 6,660.5 | 6,622 | 6,622 | 6,729.5 | 6,590 | 9,672 |
| May 29, 2025 | 6,777 | 6,660.5 | 6,660.5 | 6,786 | 6,613 | 15,816 |
| May 28, 2025 | 6,867 | 6,756.5 | 6,756.5 | 6,867 | 6,714 | 20,461 |
| May 27, 2025 | 7,071 | 6,812.5 | 6,812.5 | 7,071 | 6,765.5 | 61,702 |
| May 26, 2025 | 7,004.5 | 7,187 | 7,187 | 7,225 | 6,993.5 | 15,074 |