6,528.50
+51(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,523 | 6,528.5 | 6,528.5 | 6,579 | 6,413 | 14,139 |
| August 21, 2025 | 6,522 | 6,477.5 | 6,477.5 | 6,545.5 | 6,462 | 4,816 |
| August 20, 2025 | 6,570 | 6,500 | 6,500 | 6,570 | 6,480 | 15,022 |
| August 19, 2025 | 6,600 | 6,498.5 | 6,498.5 | 6,600 | 6,475.5 | 13,905 |
| August 18, 2025 | 6,460 | 6,499 | 6,499 | 6,531 | 6,417 | 18,681 |
| August 14, 2025 | 6,403 | 6,398 | 6,398 | 6,434.5 | 6,318 | 12,610 |
| August 13, 2025 | 6,350 | 6,410.5 | 6,410.5 | 6,435 | 6,290 | 10,982 |
| August 12, 2025 | 6,440 | 6,356 | 6,356 | 6,440 | 6,334 | 6,174 |
| August 11, 2025 | 6,211 | 6,388 | 6,388 | 6,420 | 6,184.5 | 24,273 |
| August 08, 2025 | 6,203 | 6,205.5 | 6,205.5 | 6,299 | 6,172 | 18,652 |
| August 07, 2025 | 6,251 | 6,243.5 | 6,243.5 | 6,360.5 | 6,182.5 | 37,928 |
| August 06, 2025 | 6,400 | 6,261 | 6,261 | 6,425 | 6,221.5 | 35,690 |
| August 05, 2025 | 6,559 | 6,405.5 | 6,405.5 | 6,559 | 6,378.5 | 17,662 |
| August 04, 2025 | 6,449 | 6,577.5 | 6,577.5 | 6,600 | 6,400 | 21,942 |
| August 01, 2025 | 6,500 | 6,434 | 6,434 | 6,574.5 | 6,406 | 8,172 |
| July 31, 2025 | 6,435 | 6,545 | 6,545 | 6,605 | 6,376 | 13,985 |
| July 30, 2025 | 6,484 | 6,513.5 | 6,513.5 | 6,550 | 6,428.5 | 15,138 |
| July 29, 2025 | 6,535 | 6,482.5 | 6,482.5 | 6,561 | 6,432 | 13,433 |
| July 28, 2025 | 6,591.5 | 6,542 | 6,542 | 6,647 | 6,425 | 22,282 |
| July 25, 2025 | 6,700 | 6,613.5 | 6,613.5 | 6,709 | 6,600 | 9,345 |
| July 24, 2025 | 6,804 | 6,708 | 6,708 | 6,825 | 6,688 | 17,821 |
| July 23, 2025 | 6,880 | 6,787 | 6,787 | 6,880 | 6,750 | 29,006 |
| July 22, 2025 | 6,900 | 6,868 | 6,868 | 7,026.5 | 6,839 | 30,332 |
| July 21, 2025 | 6,953 | 6,907 | 6,907 | 6,964 | 6,818 | 31,055 |
| July 18, 2025 | 7,052 | 6,921.5 | 6,921.5 | 7,084.5 | 6,902 | 30,214 |
| July 17, 2025 | 6,950 | 7,052.5 | 7,052.5 | 7,100 | 6,859.5 | 83,715 |
| July 16, 2025 | 6,520 | 6,925.5 | 6,925.5 | 7,030 | 6,520 | 303,927 |
| July 15, 2025 | 6,626.5 | 6,507 | 6,507 | 6,696.5 | 6,440 | 58,236 |
| July 14, 2025 | 6,676 | 6,626.5 | 6,626.5 | 6,707.5 | 6,602 | 16,028 |
| July 11, 2025 | 6,827 | 6,673.5 | 6,673.5 | 6,855 | 6,615 | 49,087 |
| July 10, 2025 | 6,779.5 | 6,827 | 6,827 | 6,848 | 6,766 | 20,341 |
| July 09, 2025 | 6,802.5 | 6,779.5 | 6,779.5 | 6,811.5 | 6,730.5 | 20,798 |
| July 08, 2025 | 6,700 | 6,779 | 6,779 | 6,803.5 | 6,655 | 17,591 |
| July 07, 2025 | 6,745 | 6,738 | 6,738 | 6,774.5 | 6,655.5 | 16,158 |
| July 04, 2025 | 6,765 | 6,750 | 6,750 | 6,828.5 | 6,710 | 14,840 |
| July 03, 2025 | 6,700 | 6,765 | 6,765 | 6,800 | 6,650 | 28,832 |
| July 02, 2025 | 6,752.5 | 6,653 | 6,653 | 6,785 | 6,609 | 35,382 |
| July 01, 2025 | 6,835 | 6,788.5 | 6,788.5 | 6,869.5 | 6,750 | 20,934 |
| June 30, 2025 | 6,920 | 6,875 | 6,875 | 6,920 | 6,842 | 39,675 |
| June 27, 2025 | 6,658 | 6,816 | 6,816 | 6,885 | 6,651 | 105,047 |
| June 26, 2025 | 6,795.5 | 6,596.5 | 6,596.5 | 6,818 | 6,573 | 39,812 |
| June 25, 2025 | 6,800 | 6,775.5 | 6,775.5 | 6,850 | 6,740 | 12,069 |
| June 24, 2025 | 6,800 | 6,785.5 | 6,785.5 | 6,826 | 6,652.5 | 29,370 |
| June 23, 2025 | 6,550 | 6,734.5 | 6,734.5 | 6,761.5 | 6,530.5 | 35,144 |
| June 20, 2025 | 6,830 | 6,604 | 6,604 | 6,900 | 6,543 | 69,604 |
| June 19, 2025 | 6,970 | 6,863 | 6,863 | 7,020 | 6,774.5 | 29,019 |
| June 18, 2025 | 7,029 | 6,968.5 | 6,968.5 | 7,138 | 6,950 | 26,594 |
| June 17, 2025 | 7,036.5 | 7,054 | 7,054 | 7,275 | 6,953 | 56,990 |
| June 16, 2025 | 6,995 | 7,036.5 | 7,036.5 | 7,064.5 | 6,852 | 22,055 |
| June 13, 2025 | 6,855 | 6,998 | 6,998 | 7,040 | 6,810.5 | 22,837 |
| June 12, 2025 | 6,956 | 7,005.5 | 7,005.5 | 7,066.5 | 6,912.5 | 24,633 |
| June 11, 2025 | 7,086 | 6,998 | 6,998 | 7,170 | 6,974.5 | 54,351 |
| June 10, 2025 | 7,150 | 7,053 | 7,053 | 7,179.5 | 6,901 | 83,585 |
| June 09, 2025 | 6,690 | 7,052 | 7,052 | 7,149 | 6,644.5 | 202,520 |
| June 06, 2025 | 6,587 | 6,609.5 | 6,609.5 | 6,658 | 6,534.5 | 13,530 |
| June 05, 2025 | 6,610 | 6,587 | 6,587 | 6,733 | 6,560 | 32,253 |
| June 04, 2025 | 6,536.5 | 6,606.5 | 6,606.5 | 6,712 | 6,471.5 | 41,034 |
| June 03, 2025 | 6,498 | 6,536.5 | 6,536.5 | 6,550 | 6,435.5 | 27,548 |
| June 02, 2025 | 6,360 | 6,429.5 | 6,429.5 | 6,507 | 6,300.5 | 12,784 |
| May 30, 2025 | 6,453 | 6,362 | 6,362 | 6,582.5 | 6,311 | 32,949 |