3,905.00
+9.6(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,898 | 3,905 | 3,905 | 3,917 | 3,882 | 250,718 |
| August 21, 2025 | 3,870 | 3,895.4 | 3,895.4 | 3,920 | 3,853 | 527,787 |
| August 20, 2025 | 3,840.9 | 3,841.8 | 3,841.8 | 3,859.7 | 3,815.4 | 180,894 |
| August 19, 2025 | 3,897 | 3,835.8 | 3,835.8 | 3,897 | 3,820 | 228,874 |
| August 18, 2025 | 3,915 | 3,896.8 | 3,896.8 | 3,918 | 3,834.8 | 621,978 |
| August 14, 2025 | 3,838.2 | 3,868.6 | 3,868.6 | 3,892 | 3,830 | 347,043 |
| August 13, 2025 | 3,804.9 | 3,821.4 | 3,821.4 | 3,886.7 | 3,789.7 | 612,177 |
| August 12, 2025 | 3,814 | 3,769 | 3,769 | 3,818.8 | 3,760 | 249,739 |
| August 11, 2025 | 3,743.1 | 3,798.1 | 3,798.1 | 3,804.6 | 3,705.1 | 273,893 |
| August 08, 2025 | 3,818 | 3,745 | 3,745 | 3,835 | 3,735.1 | 267,753 |
| August 07, 2025 | 3,794 | 3,818.9 | 3,807.9 | 3,834.4 | 3,736.1 | 313,562 |
| August 06, 2025 | 3,797.8 | 3,816.4 | 3,805.41 | 3,848 | 3,764.8 | 385,667 |
| August 05, 2025 | 3,791.9 | 3,796.6 | 3,785.66 | 3,823.6 | 3,742 | 551,606 |
| August 04, 2025 | 3,660 | 3,798.7 | 3,787.76 | 3,820 | 3,632.4 | 962,269 |
| August 01, 2025 | 3,737 | 3,644.4 | 3,633.9 | 3,748.8 | 3,636.1 | 557,332 |
| July 31, 2025 | 3,773.4 | 3,736.8 | 3,736.8 | 3,797.8 | 3,685.4 | 996,649 |
| July 30, 2025 | 3,924.9 | 3,890.2 | 3,890.2 | 3,938.5 | 3,883 | 275,882 |
| July 29, 2025 | 3,889 | 3,915.6 | 3,915.6 | 3,951.7 | 3,872 | 286,479 |
| July 28, 2025 | 3,999 | 3,896.1 | 3,896.1 | 4,025.5 | 3,882 | 393,757 |
| July 25, 2025 | 4,191.5 | 4,034.3 | 4,034.3 | 4,191.5 | 4,026.9 | 368,790 |
| July 24, 2025 | 4,242 | 4,196.7 | 4,196.7 | 4,242 | 4,171.1 | 242,942 |
| July 23, 2025 | 4,251 | 4,242 | 4,242 | 4,258 | 4,191 | 190,695 |
| July 22, 2025 | 4,263.9 | 4,247.5 | 4,247.5 | 4,263.9 | 4,200 | 230,608 |
| July 21, 2025 | 4,211.6 | 4,247.7 | 4,247.7 | 4,254 | 4,183 | 167,287 |
| July 18, 2025 | 4,238.5 | 4,211.5 | 4,211.5 | 4,265 | 4,202.5 | 179,497 |
| July 17, 2025 | 4,214.2 | 4,239.6 | 4,239.6 | 4,276 | 4,212.1 | 222,467 |
| July 16, 2025 | 4,250 | 4,207.2 | 4,207.2 | 4,289 | 4,190.9 | 254,303 |
| July 15, 2025 | 4,127 | 4,248.4 | 4,248.4 | 4,262.5 | 4,121 | 499,170 |
| July 14, 2025 | 4,084.9 | 4,127.5 | 4,108.5 | 4,168 | 4,065.2 | 346,737 |
| July 11, 2025 | 4,189 | 4,069.6 | 4,069.6 | 4,189 | 4,025 | 673,573 |
| July 10, 2025 | 4,207 | 4,187.9 | 4,187.9 | 4,249 | 4,171.8 | 254,430 |
| July 09, 2025 | 4,144 | 4,190.8 | 4,190.8 | 4,201.4 | 4,111.4 | 495,037 |
| July 08, 2025 | 4,143 | 4,121.8 | 4,121.8 | 4,165.7 | 4,090.5 | 494,115 |
| July 07, 2025 | 4,212.2 | 4,142 | 4,142 | 4,214.9 | 4,135 | 299,909 |
| July 04, 2025 | 4,258 | 4,231.8 | 4,231.8 | 4,282.1 | 4,170.6 | 269,209 |
| July 03, 2025 | 4,240 | 4,258.4 | 4,258.4 | 4,273.2 | 4,232.6 | 165,606 |
| July 02, 2025 | 4,243.1 | 4,231 | 4,231 | 4,284 | 4,219 | 177,377 |
| July 01, 2025 | 4,314 | 4,243.1 | 4,243.1 | 4,318.3 | 4,232 | 355,443 |
| June 30, 2025 | 4,313 | 4,290.2 | 4,290.2 | 4,375 | 4,278 | 589,571 |
| June 27, 2025 | 4,234.7 | 4,292.9 | 4,292.9 | 4,334 | 4,218.7 | 634,902 |
| June 26, 2025 | 4,240.2 | 4,212.8 | 4,212.8 | 4,255 | 4,150 | 532,397 |
| June 25, 2025 | 4,240 | 4,224.2 | 4,224.2 | 4,325 | 4,217 | 619,050 |
| June 24, 2025 | 4,259 | 4,227 | 4,227 | 4,314 | 4,219.5 | 557,835 |
| June 23, 2025 | 4,155 | 4,203.5 | 4,203.5 | 4,244 | 4,114.6 | 566,572 |
| June 20, 2025 | 4,020 | 4,167.4 | 4,167.4 | 4,199 | 4,020 | 630,921 |
| June 19, 2025 | 4,131 | 4,014.8 | 4,014.8 | 4,145.2 | 3,991 | 418,951 |
| June 18, 2025 | 4,181 | 4,146.1 | 4,146.1 | 4,198 | 4,121.1 | 321,584 |
| June 17, 2025 | 4,118.9 | 4,181.4 | 4,181.4 | 4,247 | 4,096.3 | 861,312 |
| June 16, 2025 | 3,980.7 | 4,118.9 | 4,118.9 | 4,127.8 | 3,904.4 | 508,484 |
| June 13, 2025 | 3,930 | 3,980.7 | 3,980.7 | 4,005.8 | 3,926 | 537,298 |
| June 12, 2025 | 4,237 | 4,072.7 | 4,072.7 | 4,254.5 | 4,058.5 | 521,222 |
| June 11, 2025 | 4,250.1 | 4,228.8 | 4,228.8 | 4,329.9 | 4,180.2 | 650,139 |
| June 10, 2025 | 4,289.9 | 4,261.1 | 4,261.1 | 4,330 | 4,250 | 350,539 |
| June 09, 2025 | 4,294 | 4,271.3 | 4,271.3 | 4,324.4 | 4,249 | 443,747 |
| June 06, 2025 | 4,275 | 4,262.1 | 4,262.1 | 4,317 | 4,228.3 | 797,136 |
| June 05, 2025 | 4,194 | 4,248.3 | 4,248.3 | 4,270 | 4,171 | 877,563 |
| June 04, 2025 | 4,199 | 4,173.4 | 4,173.4 | 4,222 | 4,105.2 | 511,172 |
| June 03, 2025 | 4,193 | 4,194.4 | 4,194.4 | 4,247 | 4,141.1 | 1.43M |
| June 02, 2025 | 3,960 | 4,139.2 | 4,139.2 | 4,170 | 3,921 | 1.43M |
| May 30, 2025 | 3,971.9 | 3,961.1 | 3,961.1 | 4,036.8 | 3,946 | 351,803 |