6,823.00
-75.5(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,938 | 6,823 | 6,823 | 6,938 | 6,800 | 11,136 |
| August 21, 2025 | 6,892 | 6,898.5 | 6,898.5 | 6,905 | 6,784 | 18,209 |
| August 20, 2025 | 6,857 | 6,892 | 6,892 | 6,944.5 | 6,780.5 | 19,561 |
| August 19, 2025 | 6,917 | 6,876 | 6,876 | 6,971.5 | 6,793.5 | 86,965 |
| August 18, 2025 | 7,123 | 6,882.5 | 6,882.5 | 7,123 | 6,710.5 | 54,888 |
| August 14, 2025 | 6,995.5 | 7,093 | 7,093 | 7,248.5 | 6,890 | 45,640 |
| August 13, 2025 | 6,912 | 7,013.5 | 7,013.5 | 7,066 | 6,881 | 32,866 |
| August 12, 2025 | 6,910 | 6,881 | 6,881 | 6,950 | 6,750.5 | 60,841 |
| August 11, 2025 | 6,611 | 6,859 | 6,859 | 7,020 | 6,505 | 95,962 |
| August 08, 2025 | 6,460.5 | 6,520 | 6,520 | 6,598 | 6,380.5 | 22,556 |
| August 07, 2025 | 6,300 | 6,399 | 6,399 | 6,440 | 6,277.5 | 24,727 |
| August 06, 2025 | 6,471 | 6,347.5 | 6,347.5 | 6,506.5 | 6,255 | 36,006 |
| August 05, 2025 | 6,649 | 6,457.5 | 6,457.5 | 6,687 | 6,401 | 36,045 |
| August 04, 2025 | 6,433 | 6,628 | 6,628 | 6,650 | 6,405.5 | 38,577 |
| August 01, 2025 | 6,674 | 6,465 | 6,465 | 6,675 | 6,417 | 55,890 |
| July 31, 2025 | 6,825 | 6,752 | 6,752 | 6,881 | 6,606.5 | 54,212 |
| July 30, 2025 | 6,494 | 6,863.5 | 6,863.5 | 7,067 | 6,466 | 509,760 |
| July 29, 2025 | 6,200.5 | 6,448 | 6,448 | 6,500 | 5,954 | 118,747 |
| July 28, 2025 | 6,276.5 | 6,236 | 6,236 | 6,380 | 6,210.5 | 17,540 |
| July 25, 2025 | 6,371.5 | 6,276.5 | 6,276.5 | 6,379 | 6,190 | 23,018 |
| July 24, 2025 | 6,406.5 | 6,336 | 6,336 | 6,456.5 | 6,283.5 | 21,793 |
| July 23, 2025 | 6,575 | 6,405.5 | 6,405.5 | 6,619.5 | 6,370 | 32,889 |
| July 22, 2025 | 6,585 | 6,555.5 | 6,555.5 | 6,688 | 6,520.5 | 87,516 |
| July 21, 2025 | 6,435 | 6,532 | 6,532 | 6,554 | 6,414 | 77,088 |
| July 18, 2025 | 6,500 | 6,402.5 | 6,402.5 | 6,510.5 | 6,345.5 | 64,594 |
| July 17, 2025 | 6,250 | 6,490.5 | 6,490.5 | 6,533.5 | 6,201.5 | 195,827 |
| July 16, 2025 | 6,100 | 6,201 | 6,201 | 6,230 | 6,100 | 33,371 |
| July 15, 2025 | 5,970 | 6,129 | 6,129 | 6,174 | 5,963 | 46,875 |
| July 14, 2025 | 5,948 | 5,955 | 5,955 | 5,973 | 5,900 | 7,330 |
| July 11, 2025 | 5,940 | 5,937 | 5,937 | 6,021.5 | 5,894 | 10,768 |
| July 10, 2025 | 5,980 | 5,952.5 | 5,952.5 | 6,067.5 | 5,914 | 17,887 |
| July 09, 2025 | 5,835 | 5,989.5 | 5,989.5 | 6,025.5 | 5,831.5 | 66,838 |
| July 08, 2025 | 5,893 | 5,843.5 | 5,843.5 | 5,922.5 | 5,785 | 95,542 |
| July 07, 2025 | 5,906.5 | 5,876 | 5,876 | 5,928 | 5,855.5 | 42,576 |
| July 04, 2025 | 5,730 | 5,903 | 5,903 | 6,368.5 | 5,730 | 342,426 |
| July 03, 2025 | 5,765 | 5,753 | 5,753 | 5,798 | 5,729.5 | 12,958 |
| July 02, 2025 | 5,706.5 | 5,747.5 | 5,747.5 | 5,779.5 | 5,660.5 | 35,323 |
| July 01, 2025 | 5,597 | 5,701 | 5,701 | 5,820 | 5,523 | 94,421 |
| June 30, 2025 | 5,538.5 | 5,570.5 | 5,570.5 | 5,595.5 | 5,477 | 94,452 |
| June 27, 2025 | 5,498.5 | 5,494.5 | 5,494.5 | 5,520 | 5,382.5 | 27,099 |
| June 26, 2025 | 5,468.5 | 5,472 | 5,472 | 5,580 | 5,425 | 50,772 |
| June 25, 2025 | 5,247 | 5,465.5 | 5,465.5 | 5,494.5 | 5,216.5 | 230,437 |
| June 24, 2025 | 5,300 | 5,247 | 5,247 | 5,319 | 5,194 | 27,579 |
| June 23, 2025 | 5,100 | 5,271 | 5,271 | 5,295 | 5,100 | 59,961 |
| June 20, 2025 | 5,230 | 5,160 | 5,160 | 5,249 | 5,110 | 52,905 |
| June 19, 2025 | 5,279 | 5,191 | 5,191 | 5,287.5 | 5,176 | 19,023 |
| June 18, 2025 | 5,350 | 5,245.5 | 5,245.5 | 5,350 | 5,225.5 | 27,063 |
| June 17, 2025 | 5,269.5 | 5,289.5 | 5,289.5 | 5,425 | 5,254 | 50,090 |
| June 16, 2025 | 5,299 | 5,260.5 | 5,260.5 | 5,299 | 5,152.5 | 72,912 |
| June 13, 2025 | 5,259 | 5,301.5 | 5,301.5 | 5,319.5 | 5,190 | 15,290 |
| June 12, 2025 | 5,398 | 5,259 | 5,259 | 5,429.5 | 5,238 | 23,063 |
| June 11, 2025 | 5,510 | 5,394 | 5,394 | 5,519 | 5,363 | 24,576 |
| June 10, 2025 | 5,580 | 5,472.5 | 5,472.5 | 5,614.5 | 5,460 | 22,046 |
| June 09, 2025 | 5,629.5 | 5,552.5 | 5,552.5 | 5,749.5 | 5,530.5 | 27,702 |
| June 06, 2025 | 5,533 | 5,604.5 | 5,604.5 | 5,695.5 | 5,501.5 | 67,420 |
| June 05, 2025 | 5,571.5 | 5,506.5 | 5,506.5 | 5,698 | 5,477.5 | 98,868 |
| June 04, 2025 | 5,520 | 5,522.5 | 5,522.5 | 5,583 | 5,493 | 47,287 |
| June 03, 2025 | 5,569 | 5,514 | 5,514 | 5,608 | 5,427.5 | 77,191 |
| June 02, 2025 | 5,632 | 5,587.5 | 5,587.5 | 5,670 | 5,565.5 | 27,113 |
| May 30, 2025 | 5,645.9 | 5,604.4 | 5,604.4 | 5,680 | 5,570.1 | 20,421 |