5,396.50
+57(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,374 | 5,396.5 | 5,396.5 | 5,420 | 5,301.5 | 22,995 |
| August 14, 2025 | 5,207.5 | 5,340 | 5,340 | 5,421.5 | 5,193.5 | 31,106 |
| August 13, 2025 | 5,100 | 5,206.5 | 5,206.5 | 5,224.5 | 5,081 | 23,437 |
| August 12, 2025 | 5,225 | 5,119 | 5,119 | 5,248 | 5,055 | 29,275 |
| August 11, 2025 | 5,203.5 | 5,226 | 5,226 | 5,253 | 5,180 | 12,004 |
| August 08, 2025 | 5,214 | 5,204 | 5,204 | 5,244.5 | 5,126 | 26,522 |
| August 07, 2025 | 5,200.5 | 5,199.5 | 5,199.5 | 5,237.5 | 5,115.5 | 33,471 |
| August 06, 2025 | 5,306 | 5,211 | 5,211 | 5,363.5 | 5,188 | 47,086 |
| August 05, 2025 | 5,332.5 | 5,355 | 5,355 | 5,400 | 5,280.5 | 25,782 |
| August 04, 2025 | 5,220 | 5,292.5 | 5,292.5 | 5,333 | 5,178.5 | 60,173 |
| August 01, 2025 | 5,304 | 5,216 | 5,216 | 5,382 | 5,192 | 41,113 |
| July 31, 2025 | 5,160 | 5,304 | 5,304 | 5,350 | 5,130 | 37,748 |
| July 30, 2025 | 5,311.5 | 5,200 | 5,200 | 5,351.5 | 5,161 | 60,001 |
| July 29, 2025 | 5,379 | 5,314.5 | 5,314.5 | 5,385 | 5,275 | 25,010 |
| July 28, 2025 | 5,506 | 5,367.5 | 5,367.5 | 5,550 | 5,333 | 44,081 |
| July 25, 2025 | 5,811 | 5,546.5 | 5,546.5 | 5,820 | 5,500 | 41,796 |
| July 24, 2025 | 5,860.5 | 5,812 | 5,812 | 5,860.5 | 5,772 | 18,291 |
| July 23, 2025 | 5,804.5 | 5,860.5 | 5,860.5 | 5,875 | 5,709.5 | 37,918 |
| July 22, 2025 | 5,825.5 | 5,785 | 5,785 | 5,892 | 5,768.5 | 68,187 |
| July 21, 2025 | 5,941.5 | 5,822.5 | 5,822.5 | 5,945 | 5,791.5 | 22,754 |
| July 18, 2025 | 5,941.5 | 5,903 | 5,903 | 5,995 | 5,850 | 28,167 |
| July 17, 2025 | 5,966.5 | 5,934.5 | 5,934.5 | 5,989.5 | 5,919.5 | 20,531 |
| July 16, 2025 | 6,000 | 5,928 | 5,928 | 6,130 | 5,900 | 52,247 |
| July 15, 2025 | 6,020 | 5,978.5 | 5,978.5 | 6,093 | 5,926 | 31,455 |
| July 14, 2025 | 5,980 | 5,993 | 5,993 | 6,100 | 5,975 | 43,594 |
| July 11, 2025 | 5,916.5 | 5,973 | 5,973 | 6,060 | 5,805 | 118,374 |
| July 10, 2025 | 5,880 | 5,921 | 5,921 | 5,961 | 5,835.5 | 30,868 |
| July 09, 2025 | 5,809 | 5,877 | 5,877 | 5,880 | 5,751 | 51,564 |
| July 08, 2025 | 5,796.5 | 5,816.5 | 5,816.5 | 5,877.5 | 5,720 | 38,482 |
| July 07, 2025 | 5,852.5 | 5,775.5 | 5,775.5 | 5,861.5 | 5,737 | 33,759 |
| July 04, 2025 | 6,041 | 5,852.5 | 5,852.5 | 6,137 | 5,808.5 | 63,591 |
| July 03, 2025 | 5,906 | 6,041 | 6,041 | 6,075 | 5,862 | 130,940 |
| July 02, 2025 | 6,054.5 | 5,936 | 5,936 | 6,079 | 5,891 | 59,276 |
| July 01, 2025 | 6,080 | 6,040 | 6,040 | 6,099 | 5,955 | 90,701 |
| June 30, 2025 | 6,017 | 6,048 | 6,048 | 6,081.5 | 6,005.5 | 55,383 |
| June 27, 2025 | 5,963.5 | 5,992 | 5,992 | 6,139 | 5,920.5 | 111,009 |
| June 26, 2025 | 5,939.5 | 5,947 | 5,947 | 5,969 | 5,841 | 30,044 |
| June 25, 2025 | 5,845.5 | 5,939 | 5,939 | 5,998.5 | 5,845.5 | 77,171 |
| June 24, 2025 | 5,850 | 5,819.5 | 5,819.5 | 5,975 | 5,785.5 | 91,085 |
| June 23, 2025 | 5,599 | 5,794.5 | 5,794.5 | 5,816 | 5,581 | 86,101 |
| June 20, 2025 | 5,588 | 5,751 | 5,751 | 5,825 | 5,483.5 | 289,890 |
| June 19, 2025 | 5,600 | 5,651.5 | 5,651.5 | 5,733.5 | 5,571.5 | 137,155 |
| June 18, 2025 | 5,630 | 5,601.5 | 5,601.5 | 5,652 | 5,437.5 | 90,099 |
| June 17, 2025 | 5,434 | 5,670.5 | 5,670.5 | 5,708 | 5,431.5 | 299,210 |
| June 16, 2025 | 5,340 | 5,412 | 5,412 | 5,465 | 5,291 | 152,536 |
| June 13, 2025 | 5,527 | 5,336.5 | 5,336.5 | 5,527 | 5,322 | 95,834 |
| June 12, 2025 | 5,804.5 | 5,527 | 5,527 | 5,809 | 5,474.5 | 125,653 |
| June 11, 2025 | 5,525 | 5,838.5 | 5,838.5 | 6,010 | 5,511 | 499,585 |
| June 10, 2025 | 5,425 | 5,510.5 | 5,510.5 | 5,539 | 5,372 | 93,831 |
| June 09, 2025 | 5,380 | 5,390 | 5,390 | 5,435.5 | 5,351.5 | 42,120 |
| June 06, 2025 | 5,280 | 5,350 | 5,350 | 5,380 | 5,278.5 | 54,679 |
| June 05, 2025 | 5,300.5 | 5,278.5 | 5,278.5 | 5,334.5 | 5,252.5 | 16,929 |
| June 04, 2025 | 5,162 | 5,300.5 | 5,300.5 | 5,380 | 5,151.5 | 80,481 |
| June 03, 2025 | 5,195.5 | 5,162 | 5,162 | 5,225 | 5,137.5 | 16,431 |
| June 02, 2025 | 5,275 | 5,195.5 | 5,195.5 | 5,299 | 5,165 | 25,740 |
| May 30, 2025 | 5,279.3 | 5,249.7 | 5,249.7 | 5,350 | 5,226 | 43,064 |
| May 29, 2025 | 5,269 | 5,253.3 | 5,253.3 | 5,430 | 5,225 | 28,035 |
| May 28, 2025 | 5,240 | 5,252 | 5,252 | 5,316.7 | 5,220 | 51,474 |
| May 27, 2025 | 5,121 | 5,195 | 5,195 | 5,234.8 | 5,111.9 | 56,240 |
| May 26, 2025 | 5,093.9 | 5,120.4 | 5,120.4 | 5,150 | 5,052.3 | 29,025 |