3,232.40
+140.9(+4.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,149.9 | 3,232.4 | 3,232.4 | 3,325 | 3,110 | 290,871 |
| August 14, 2025 | 3,185 | 3,091.5 | 3,091.5 | 3,185 | 3,081.7 | 48,286 |
| August 13, 2025 | 3,145.9 | 3,158.5 | 3,158.5 | 3,175 | 3,121 | 43,065 |
| August 12, 2025 | 3,122 | 3,117.3 | 3,117.3 | 3,155 | 3,093.3 | 75,459 |
| August 11, 2025 | 3,153.3 | 3,119.8 | 3,119.8 | 3,160 | 3,105 | 53,199 |
| August 08, 2025 | 3,186 | 3,161.2 | 3,161.2 | 3,209.9 | 3,140 | 48,456 |
| August 07, 2025 | 3,215 | 3,209.9 | 3,179.9 | 3,216 | 3,170.2 | 70,886 |
| August 06, 2025 | 3,189.6 | 3,224.1 | 3,224.1 | 3,244 | 3,169.6 | 85,732 |
| August 05, 2025 | 3,258 | 3,182.8 | 3,182.8 | 3,268.4 | 3,167.8 | 223,309 |
| August 04, 2025 | 3,172.4 | 3,245.8 | 3,245.8 | 3,258.9 | 3,131.2 | 137,591 |
| August 01, 2025 | 3,310 | 3,229.7 | 3,229.7 | 3,334 | 3,220 | 55,695 |
| July 31, 2025 | 3,340 | 3,313.3 | 3,313.3 | 3,419.5 | 3,303 | 110,763 |
| July 30, 2025 | 3,375 | 3,398.4 | 3,398.4 | 3,439.7 | 3,301.1 | 272,324 |
| July 29, 2025 | 3,316.9 | 3,352.8 | 3,352.8 | 3,360 | 3,281.6 | 79,424 |
| July 28, 2025 | 3,372.2 | 3,323.3 | 3,323.3 | 3,377.7 | 3,272.9 | 149,978 |
| July 25, 2025 | 3,355 | 3,377.7 | 3,377.7 | 3,411 | 3,318 | 267,183 |
| July 24, 2025 | 3,501.9 | 3,346.5 | 3,346.5 | 3,504.8 | 3,330.6 | 329,531 |
| July 23, 2025 | 3,511 | 3,487.2 | 3,487.2 | 3,522.5 | 3,468 | 120,243 |
| July 22, 2025 | 3,622 | 3,493.4 | 3,493.4 | 3,625.9 | 3,474 | 266,845 |
| July 21, 2025 | 3,750 | 3,600.9 | 3,600.9 | 3,750 | 3,524.1 | 619,957 |
| July 18, 2025 | 3,845 | 3,827.3 | 3,827.3 | 3,849.7 | 3,758 | 153,404 |
| July 17, 2025 | 3,908.1 | 3,855 | 3,855 | 3,945 | 3,829 | 151,028 |
| July 16, 2025 | 3,870.1 | 3,876.1 | 3,876.1 | 3,948 | 3,854 | 234,754 |
| July 15, 2025 | 3,950 | 3,888.5 | 3,888.5 | 4,044 | 3,852 | 314,365 |
| July 14, 2025 | 3,730 | 3,908.5 | 3,908.5 | 3,925 | 3,729.1 | 369,069 |
| July 11, 2025 | 3,795.9 | 3,723.5 | 3,723.5 | 3,829.5 | 3,707.8 | 76,272 |
| July 10, 2025 | 3,868.9 | 3,795 | 3,795 | 3,879 | 3,785 | 112,475 |
| July 09, 2025 | 3,819.2 | 3,863.4 | 3,863.4 | 3,880 | 3,765.1 | 186,804 |
| July 08, 2025 | 3,655 | 3,818.1 | 3,818.1 | 3,868 | 3,647.8 | 644,535 |
| July 07, 2025 | 3,609.8 | 3,655.5 | 3,655.5 | 3,695 | 3,596.3 | 95,883 |
| July 04, 2025 | 3,710 | 3,609.8 | 3,609.8 | 3,710 | 3,600 | 73,575 |
| July 03, 2025 | 3,688.8 | 3,682.6 | 3,682.6 | 3,724 | 3,655.1 | 86,087 |
| July 02, 2025 | 3,656 | 3,685 | 3,685 | 3,755 | 3,608.1 | 202,951 |
| July 01, 2025 | 3,686.5 | 3,655.5 | 3,655.5 | 3,733.5 | 3,645 | 134,055 |
| June 30, 2025 | 3,650.5 | 3,684 | 3,684 | 3,689.3 | 3,615 | 81,713 |
| June 27, 2025 | 3,580 | 3,645.3 | 3,645.3 | 3,689 | 3,580 | 261,950 |
| June 26, 2025 | 3,680 | 3,570.9 | 3,570.9 | 3,687.8 | 3,555.2 | 108,746 |
| June 25, 2025 | 3,560 | 3,646.8 | 3,646.8 | 3,722 | 3,560 | 201,834 |
| June 24, 2025 | 3,563 | 3,558.7 | 3,558.7 | 3,580 | 3,512.2 | 75,121 |
| June 23, 2025 | 3,511 | 3,501.4 | 3,501.4 | 3,527.8 | 3,454.1 | 98,301 |
| June 20, 2025 | 3,555 | 3,529.7 | 3,529.7 | 3,577.9 | 3,511.3 | 53,392 |
| June 19, 2025 | 3,610 | 3,554.6 | 3,554.6 | 3,631.1 | 3,529.3 | 54,724 |
| June 18, 2025 | 3,590 | 3,607.2 | 3,607.2 | 3,675.6 | 3,584.2 | 70,010 |
| June 17, 2025 | 3,663 | 3,594 | 3,594 | 3,663 | 3,582.2 | 64,185 |
| June 16, 2025 | 3,710 | 3,638.8 | 3,638.8 | 3,724.9 | 3,630 | 69,698 |
| June 13, 2025 | 3,705.3 | 3,708.8 | 3,708.8 | 3,795.5 | 3,675.7 | 138,237 |
| June 12, 2025 | 3,840 | 3,755.3 | 3,755.3 | 3,875 | 3,749 | 76,686 |
| June 11, 2025 | 3,855.9 | 3,849.4 | 3,849.4 | 3,880 | 3,820 | 68,000 |
| June 10, 2025 | 3,788 | 3,851.9 | 3,851.9 | 3,896 | 3,720 | 195,737 |
| June 09, 2025 | 3,800 | 3,797.8 | 3,797.8 | 3,837.8 | 3,752.5 | 109,825 |
| June 06, 2025 | 3,730 | 3,798.9 | 3,798.9 | 3,820 | 3,674.9 | 151,696 |
| June 05, 2025 | 3,621 | 3,708.3 | 3,708.3 | 3,749 | 3,620.8 | 151,275 |
| June 04, 2025 | 3,677.1 | 3,620.8 | 3,620.8 | 3,720 | 3,606 | 116,694 |
| June 03, 2025 | 3,732.1 | 3,653.4 | 3,653.4 | 3,754.9 | 3,605 | 228,571 |
| June 02, 2025 | 3,800 | 3,740.6 | 3,740.6 | 3,822.7 | 3,727 | 61,383 |
| May 30, 2025 | 3,746.6 | 3,778.7 | 3,778.7 | 3,838.4 | 3,738 | 139,133 |
| May 29, 2025 | 3,772 | 3,728.1 | 3,728.1 | 3,776.8 | 3,702 | 50,042 |
| May 28, 2025 | 3,736.7 | 3,738.9 | 3,738.9 | 3,835.4 | 3,726.1 | 122,339 |
| May 27, 2025 | 3,760 | 3,736.8 | 3,736.8 | 3,798.6 | 3,706.2 | 72,004 |
| May 26, 2025 | 3,800 | 3,736.1 | 3,736.1 | 3,827.1 | 3,720 | 97,541 |