3,783.40
-1.1(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,818.3 | 3,783.4 | 3,783.4 | 3,850.7 | 3,777.8 | 442,925 |
| August 14, 2025 | 3,807.7 | 3,784.5 | 3,784.5 | 3,823 | 3,771 | 373,615 |
| August 13, 2025 | 3,765.9 | 3,792.1 | 3,792.1 | 3,824 | 3,761 | 557,455 |
| August 12, 2025 | 3,794.5 | 3,759.9 | 3,759.9 | 3,808.5 | 3,750.3 | 566,377 |
| August 11, 2025 | 3,806.9 | 3,792.3 | 3,792.3 | 3,822.4 | 3,760 | 658,493 |
| August 08, 2025 | 3,780 | 3,806.9 | 3,806.9 | 3,900.1 | 3,658 | 3.62M |
| August 07, 2025 | 3,634.2 | 3,674 | 3,674 | 3,715 | 3,572.9 | 545,750 |
| August 06, 2025 | 3,638 | 3,635.7 | 3,635.7 | 3,672.6 | 3,599.8 | 899,245 |
| August 05, 2025 | 3,566 | 3,591.5 | 3,591.5 | 3,604.2 | 3,494.2 | 634,486 |
| August 04, 2025 | 3,568.7 | 3,566.8 | 3,566.8 | 3,580 | 3,510.1 | 507,506 |
| August 01, 2025 | 3,559.9 | 3,568.7 | 3,568.7 | 3,617.2 | 3,539.5 | 459,708 |
| July 31, 2025 | 3,525 | 3,555.5 | 3,555.5 | 3,596.9 | 3,502 | 610,344 |
| July 30, 2025 | 3,539 | 3,581.9 | 3,581.9 | 3,590 | 3,488.3 | 479,098 |
| July 29, 2025 | 3,514.7 | 3,535.2 | 3,535.2 | 3,568.7 | 3,514.7 | 561,592 |
| July 28, 2025 | 3,535.9 | 3,529.4 | 3,529.4 | 3,574 | 3,481.5 | 370,703 |
| July 25, 2025 | 3,563.1 | 3,535.1 | 3,535.1 | 3,579.1 | 3,520 | 395,036 |
| July 24, 2025 | 3,616.4 | 3,563.7 | 3,563.7 | 3,633 | 3,555 | 433,746 |
| July 23, 2025 | 3,588.4 | 3,616.4 | 3,616.4 | 3,625.1 | 3,548.1 | 630,663 |
| July 22, 2025 | 3,628 | 3,587.4 | 3,587.4 | 3,628 | 3,555.6 | 352,113 |
| July 21, 2025 | 3,536.1 | 3,617.9 | 3,617.9 | 3,632 | 3,515 | 426,607 |
| July 18, 2025 | 3,559 | 3,536 | 3,536 | 3,569.2 | 3,511 | 391,491 |
| July 17, 2025 | 3,579.9 | 3,584.8 | 3,551.3 | 3,605 | 3,547.6 | 494,777 |
| July 16, 2025 | 3,590 | 3,567.6 | 3,534.26 | 3,599 | 3,552.2 | 389,532 |
| July 15, 2025 | 3,532 | 3,576.5 | 3,543.08 | 3,584 | 3,501 | 860,744 |
| July 14, 2025 | 3,567 | 3,523.8 | 3,490.87 | 3,567 | 3,465 | 405,403 |
| July 11, 2025 | 3,519 | 3,546.4 | 3,513.26 | 3,569 | 3,496 | 791,838 |
| July 10, 2025 | 3,545 | 3,518.9 | 3,518.9 | 3,545 | 3,503.2 | 364,229 |
| July 09, 2025 | 3,495 | 3,523.9 | 3,523.9 | 3,555 | 3,478.9 | 948,964 |
| July 08, 2025 | 3,455 | 3,478 | 3,478 | 3,483 | 3,414 | 690,654 |
| July 07, 2025 | 3,350.4 | 3,436.1 | 3,436.1 | 3,442.5 | 3,330.3 | 626,858 |
| July 04, 2025 | 3,332.9 | 3,342 | 3,342 | 3,368.8 | 3,317.6 | 230,777 |
| July 03, 2025 | 3,343 | 3,332.9 | 3,332.9 | 3,383 | 3,318.3 | 287,404 |
| July 02, 2025 | 3,358 | 3,338 | 3,338 | 3,367.8 | 3,312.4 | 211,985 |
| July 01, 2025 | 3,428 | 3,348.3 | 3,348.3 | 3,450.8 | 3,338.8 | 429,888 |
| June 30, 2025 | 3,377.4 | 3,399.4 | 3,399.4 | 3,419.8 | 3,360.2 | 421,940 |
| June 27, 2025 | 3,380 | 3,337.2 | 3,337.2 | 3,430 | 3,325.5 | 1.27M |
| June 26, 2025 | 3,319.9 | 3,364.6 | 3,364.6 | 3,393 | 3,315.2 | 835,384 |
| June 25, 2025 | 3,335 | 3,318.9 | 3,318.9 | 3,338 | 3,278.5 | 265,673 |
| June 24, 2025 | 3,290 | 3,311.8 | 3,311.8 | 3,339 | 3,280.3 | 391,095 |
| June 23, 2025 | 3,235.4 | 3,260.9 | 3,260.9 | 3,272.9 | 3,218.6 | 220,281 |
| June 20, 2025 | 3,237.3 | 3,271.5 | 3,271.5 | 3,306.9 | 3,212.2 | 619,032 |
| June 19, 2025 | 3,273.8 | 3,237.3 | 3,237.3 | 3,312 | 3,224.4 | 409,828 |
| June 18, 2025 | 3,294.5 | 3,277.8 | 3,277.8 | 3,312.3 | 3,258.8 | 402,785 |
| June 17, 2025 | 3,320 | 3,316.5 | 3,316.5 | 3,339.4 | 3,293.5 | 667,500 |
| June 16, 2025 | 3,314.9 | 3,307.6 | 3,307.6 | 3,347.9 | 3,275 | 433,939 |
| June 13, 2025 | 3,255 | 3,310 | 3,310 | 3,323 | 3,248.1 | 359,883 |
| June 12, 2025 | 3,386 | 3,322.5 | 3,322.5 | 3,390 | 3,312 | 385,374 |
| June 11, 2025 | 3,390 | 3,373.3 | 3,373.3 | 3,403.3 | 3,361 | 297,427 |
| June 10, 2025 | 3,419 | 3,388.7 | 3,388.7 | 3,419 | 3,377.7 | 258,372 |
| June 09, 2025 | 3,400 | 3,411.8 | 3,411.8 | 3,419.5 | 3,385 | 165,645 |
| June 06, 2025 | 3,370 | 3,384.1 | 3,384.1 | 3,408.3 | 3,349.5 | 563,840 |
| June 05, 2025 | 3,355 | 3,349.2 | 3,349.2 | 3,380 | 3,325 | 483,101 |
| June 04, 2025 | 3,321 | 3,346.9 | 3,346.9 | 3,377 | 3,319 | 1.02M |
| June 03, 2025 | 3,324 | 3,318.6 | 3,318.6 | 3,359.4 | 3,297.2 | 824,615 |
| June 02, 2025 | 3,267 | 3,319.3 | 3,319.3 | 3,325 | 3,222.6 | 1.2M |
| May 30, 2025 | 3,189 | 3,268.1 | 3,268.1 | 3,289.1 | 3,185.2 | 2.9M |
| May 29, 2025 | 3,000.1 | 3,169.4 | 3,169.4 | 3,207.7 | 3,000.1 | 4.08M |
| May 28, 2025 | 2,989 | 2,976.1 | 2,976.1 | 3,023.4 | 2,959.3 | 691,220 |
| May 27, 2025 | 2,961.5 | 2,973.9 | 2,973.9 | 2,985.6 | 2,921.1 | 500,719 |
| May 26, 2025 | 2,961 | 2,944.6 | 2,944.6 | 2,973.2 | 2,915.6 | 338,056 |