5,545.50
-52(-0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,622 | 5,545.5 | 5,545.5 | 5,667.5 | 5,525.5 | 269,981 |
| August 21, 2025 | 5,701 | 5,597.5 | 5,597.5 | 5,711.5 | 5,586 | 273,141 |
| August 20, 2025 | 5,482 | 5,701 | 5,701 | 5,734.5 | 5,475.5 | 453,573 |
| August 19, 2025 | 5,446 | 5,499 | 5,499 | 5,513 | 5,399 | 153,026 |
| August 18, 2025 | 5,400 | 5,439 | 5,439 | 5,667 | 5,400 | 509,058 |
| August 14, 2025 | 5,395 | 5,302.5 | 5,302.5 | 5,398.5 | 5,298 | 215,308 |
| August 13, 2025 | 5,363.5 | 5,375.5 | 5,375.5 | 5,393 | 5,299 | 388,683 |
| August 12, 2025 | 5,390.5 | 5,338 | 5,338 | 5,390.5 | 5,317.5 | 323,204 |
| August 11, 2025 | 5,361 | 5,381.5 | 5,381.5 | 5,400 | 5,310.5 | 598,841 |
| August 08, 2025 | 5,479.5 | 5,387 | 5,387 | 5,503 | 5,380 | 551,451 |
| August 07, 2025 | 5,380.5 | 5,476.5 | 5,476.5 | 5,560 | 5,380.5 | 795,974 |
| August 06, 2025 | 5,599.5 | 5,402.5 | 5,402.5 | 5,625 | 5,371 | 1.12M |
| August 05, 2025 | 5,795 | 5,635.5 | 5,635.5 | 5,795 | 5,610.5 | 380,387 |
| August 04, 2025 | 5,752.5 | 5,787 | 5,787 | 5,802 | 5,714 | 189,672 |
| August 01, 2025 | 5,799.5 | 5,798 | 5,723 | 5,899 | 5,776.5 | 244,870 |
| July 31, 2025 | 5,746 | 5,771 | 5,696.35 | 5,825 | 5,719.5 | 344,973 |
| July 30, 2025 | 5,627 | 5,747 | 5,747 | 5,758.5 | 5,627 | 176,795 |
| July 29, 2025 | 5,601.5 | 5,626 | 5,626 | 5,655 | 5,572 | 363,002 |
| July 28, 2025 | 5,596.5 | 5,624.5 | 5,624.5 | 5,669 | 5,571 | 173,142 |
| July 25, 2025 | 5,673 | 5,594 | 5,594 | 5,698 | 5,570 | 233,003 |
| July 24, 2025 | 5,724.5 | 5,673 | 5,673 | 5,751.5 | 5,651.5 | 229,097 |
| July 23, 2025 | 5,737 | 5,719.5 | 5,719.5 | 5,757 | 5,670 | 246,735 |
| July 22, 2025 | 5,695.5 | 5,708.5 | 5,708.5 | 5,738.5 | 5,634 | 235,846 |
| July 21, 2025 | 5,735 | 5,681.5 | 5,681.5 | 5,741 | 5,669 | 329,167 |
| July 18, 2025 | 5,807.5 | 5,735.5 | 5,735.5 | 5,820 | 5,726 | 196,043 |
| July 17, 2025 | 5,792.5 | 5,807.5 | 5,807.5 | 5,860 | 5,785.5 | 196,555 |
| July 16, 2025 | 5,785.5 | 5,786.5 | 5,786.5 | 5,829 | 5,736 | 261,589 |
| July 15, 2025 | 5,800 | 5,785.5 | 5,785.5 | 5,820 | 5,762 | 164,143 |
| July 14, 2025 | 5,767 | 5,778 | 5,778 | 5,808.5 | 5,744 | 218,865 |
| July 11, 2025 | 5,878 | 5,758.5 | 5,758.5 | 5,904.5 | 5,717 | 175,941 |
| July 10, 2025 | 5,905 | 5,878 | 5,878 | 5,930.5 | 5,850.5 | 191,441 |
| July 09, 2025 | 5,858 | 5,882 | 5,882 | 5,900 | 5,813.5 | 232,000 |
| July 08, 2025 | 5,890 | 5,839 | 5,839 | 5,922 | 5,811.5 | 423,998 |
| July 07, 2025 | 5,800 | 5,884 | 5,884 | 5,899.5 | 5,788 | 259,829 |
| July 04, 2025 | 5,819.5 | 5,771.5 | 5,771.5 | 5,844 | 5,756.5 | 145,106 |
| July 03, 2025 | 5,799.5 | 5,794.5 | 5,794.5 | 5,887.5 | 5,781 | 224,236 |
| July 02, 2025 | 5,747.5 | 5,790 | 5,790 | 5,832.5 | 5,677.5 | 300,622 |
| July 01, 2025 | 5,865 | 5,743.5 | 5,743.5 | 5,869.5 | 5,721 | 178,343 |
| June 30, 2025 | 5,800 | 5,851 | 5,851 | 5,860 | 5,761 | 257,865 |
| June 27, 2025 | 5,849 | 5,794.5 | 5,794.5 | 5,849 | 5,748 | 350,139 |
| June 26, 2025 | 5,725 | 5,828 | 5,828 | 5,840 | 5,710 | 456,290 |
| June 25, 2025 | 5,630 | 5,708 | 5,708 | 5,734.5 | 5,610.5 | 282,474 |
| June 24, 2025 | 5,600 | 5,617 | 5,617 | 5,638 | 5,555.5 | 183,157 |
| June 23, 2025 | 5,551 | 5,569.5 | 5,569.5 | 5,589 | 5,450.5 | 221,233 |
| June 20, 2025 | 5,564 | 5,587 | 5,587 | 5,600 | 5,511 | 395,396 |
| June 19, 2025 | 5,587 | 5,558 | 5,558 | 5,609.5 | 5,522.5 | 114,523 |
| June 18, 2025 | 5,575 | 5,572.5 | 5,572.5 | 5,619.5 | 5,545 | 220,971 |
| June 17, 2025 | 5,550 | 5,568.5 | 5,568.5 | 5,597 | 5,530 | 277,917 |
| June 16, 2025 | 5,552 | 5,560.5 | 5,560.5 | 5,572 | 5,514.5 | 239,006 |
| June 13, 2025 | 5,509 | 5,570 | 5,570 | 5,593.5 | 5,425 | 324,985 |
| June 12, 2025 | 5,698 | 5,569.5 | 5,569.5 | 5,698 | 5,560 | 305,696 |
| June 11, 2025 | 5,660 | 5,650 | 5,650 | 5,700 | 5,634 | 138,866 |
| June 10, 2025 | 5,731 | 5,667 | 5,667 | 5,731 | 5,657 | 456,712 |
| June 09, 2025 | 5,639 | 5,697 | 5,697 | 5,721 | 5,588.5 | 174,499 |
| June 06, 2025 | 5,606.5 | 5,607.5 | 5,607.5 | 5,645.5 | 5,555 | 152,475 |
| June 05, 2025 | 5,542 | 5,600 | 5,600 | 5,611 | 5,520.5 | 218,004 |
| June 04, 2025 | 5,580 | 5,542 | 5,542 | 5,595 | 5,520.5 | 334,358 |
| June 03, 2025 | 5,605 | 5,575.5 | 5,575.5 | 5,639 | 5,545.5 | 166,545 |
| June 02, 2025 | 5,515 | 5,605 | 5,605 | 5,722 | 5,511.5 | 625,172 |
| May 30, 2025 | 5,495.5 | 5,510.5 | 5,510.5 | 5,532 | 5,437.5 | 401,901 |