6,164.50
+32(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,148 | 6,164.5 | 6,164.5 | 6,211.5 | 6,092.5 | 362,880 |
| August 14, 2025 | 6,155 | 6,132.5 | 6,132.5 | 6,205 | 6,091 | 407,062 |
| August 13, 2025 | 5,971 | 6,100.5 | 6,100.5 | 6,150 | 5,970 | 394,932 |
| August 12, 2025 | 5,992 | 5,961 | 5,961 | 6,015 | 5,947 | 477,759 |
| August 11, 2025 | 5,891 | 5,992 | 5,992 | 6,016 | 5,856.5 | 677,693 |
| August 08, 2025 | 6,100 | 5,914.5 | 5,914.5 | 6,118 | 5,893.5 | 541,367 |
| August 07, 2025 | 6,150 | 6,131.5 | 6,131.5 | 6,174.5 | 5,960.5 | 1M |
| August 06, 2025 | 6,410.5 | 6,133.5 | 6,133.5 | 6,449 | 6,054.5 | 984,239 |
| August 05, 2025 | 6,489.5 | 6,409 | 6,409 | 6,530.5 | 6,363.5 | 377,699 |
| August 04, 2025 | 6,372 | 6,489.5 | 6,489.5 | 6,513.5 | 6,343 | 351,237 |
| August 01, 2025 | 6,598 | 6,361.5 | 6,361.5 | 6,598 | 6,335.5 | 467,222 |
| July 31, 2025 | 6,556 | 6,593 | 6,593 | 6,662.5 | 6,552 | 208,222 |
| July 30, 2025 | 6,643.5 | 6,650 | 6,650 | 6,733.5 | 6,601.5 | 226,974 |
| July 29, 2025 | 6,580 | 6,676.5 | 6,676.5 | 6,688 | 6,473 | 207,710 |
| July 28, 2025 | 6,616.5 | 6,584 | 6,584 | 6,713.5 | 6,555.5 | 155,158 |
| July 25, 2025 | 6,598 | 6,613.5 | 6,613.5 | 6,652 | 6,569 | 145,971 |
| July 24, 2025 | 6,653 | 6,618.5 | 6,618.5 | 6,683.5 | 6,600 | 183,842 |
| July 23, 2025 | 6,641 | 6,653 | 6,653 | 6,679 | 6,616 | 206,835 |
| July 22, 2025 | 6,685 | 6,613 | 6,613 | 6,685 | 6,579.5 | 272,171 |
| July 21, 2025 | 6,742 | 6,688 | 6,688 | 6,746 | 6,663.5 | 152,442 |
| July 18, 2025 | 6,780 | 6,731.5 | 6,731.5 | 6,781.5 | 6,682.5 | 196,816 |
| July 17, 2025 | 6,830.5 | 6,790.5 | 6,790.5 | 6,881 | 6,763 | 291,956 |
| July 16, 2025 | 6,790 | 6,831 | 6,831 | 6,859.5 | 6,751 | 327,259 |
| July 15, 2025 | 6,800 | 6,790 | 6,790 | 6,818.5 | 6,734.5 | 132,235 |
| July 14, 2025 | 6,650 | 6,778.5 | 6,778.5 | 6,825.5 | 6,545 | 968,781 |
| July 11, 2025 | 6,830 | 6,835 | 6,835 | 6,905.5 | 6,825 | 224,031 |
| July 10, 2025 | 6,960 | 6,844.5 | 6,844.5 | 6,982.5 | 6,830 | 183,662 |
| July 09, 2025 | 6,930 | 6,986 | 6,986 | 7,009.5 | 6,920 | 382,040 |
| July 08, 2025 | 7,002 | 6,938 | 6,938 | 7,071.5 | 6,911 | 531,441 |
| July 07, 2025 | 6,915 | 6,888.5 | 6,888.5 | 6,931 | 6,861 | 85,574 |
| July 04, 2025 | 6,880 | 6,899 | 6,899 | 6,945 | 6,870 | 222,998 |
| July 03, 2025 | 6,888 | 6,876 | 6,876 | 6,940 | 6,853 | 302,964 |
| July 02, 2025 | 6,856.5 | 6,859.5 | 6,859.5 | 6,885.5 | 6,743 | 437,491 |
| July 01, 2025 | 6,828.5 | 6,856.5 | 6,856.5 | 6,875 | 6,696 | 385,716 |
| June 30, 2025 | 6,680 | 6,809.5 | 6,809.5 | 6,829 | 6,666 | 599,664 |
| June 27, 2025 | 6,551 | 6,658 | 6,658 | 6,694 | 6,551 | 545,217 |
| June 26, 2025 | 6,589 | 6,616 | 6,616 | 6,628 | 6,539 | 404,238 |
| June 25, 2025 | 6,585 | 6,586.5 | 6,586.5 | 6,607.5 | 6,520 | 234,226 |
| June 24, 2025 | 6,680 | 6,565.5 | 6,565.5 | 6,680 | 6,555 | 270,143 |
| June 23, 2025 | 6,570 | 6,636 | 6,636 | 6,664.5 | 6,560 | 478,962 |
| June 20, 2025 | 6,500 | 6,592 | 6,592 | 6,602.5 | 6,455.5 | 560,932 |
| June 19, 2025 | 6,545 | 6,493 | 6,493 | 6,566.5 | 6,480 | 240,502 |
| June 18, 2025 | 6,548 | 6,549 | 6,549 | 6,649 | 6,513 | 447,218 |
| June 17, 2025 | 6,690 | 6,538 | 6,538 | 6,702.5 | 6,490.5 | 340,999 |
| June 16, 2025 | 6,632 | 6,687.5 | 6,687.5 | 6,698 | 6,615 | 166,374 |
| June 13, 2025 | 6,700 | 6,667 | 6,667 | 6,720.5 | 6,611 | 431,430 |
| June 12, 2025 | 6,719 | 6,725 | 6,725 | 6,862.5 | 6,706 | 647,596 |
| June 11, 2025 | 6,680 | 6,719 | 6,719 | 6,766 | 6,680 | 539,922 |
| June 10, 2025 | 6,644.5 | 6,674 | 6,674 | 6,697 | 6,611 | 288,574 |
| June 09, 2025 | 6,557.5 | 6,633 | 6,633 | 6,654.5 | 6,547.5 | 254,115 |
| June 06, 2025 | 6,630 | 6,544.5 | 6,544.5 | 6,630 | 6,505 | 361,092 |
| June 05, 2025 | 6,628 | 6,628.5 | 6,628.5 | 6,679 | 6,608 | 200,706 |
| June 04, 2025 | 6,550 | 6,618 | 6,618 | 6,649.5 | 6,530 | 407,206 |
| June 03, 2025 | 6,544 | 6,530 | 6,530 | 6,600 | 6,514.5 | 398,776 |
| June 02, 2025 | 6,614.5 | 6,539 | 6,539 | 6,631 | 6,520 | 283,232 |
| May 30, 2025 | 6,601.5 | 6,612 | 6,612 | 6,667.5 | 6,541 | 786,577 |
| May 29, 2025 | 6,645 | 6,631.5 | 6,631.5 | 6,670.5 | 6,603 | 364,770 |
| May 28, 2025 | 6,730 | 6,636 | 6,636 | 6,750 | 6,620 | 312,667 |
| May 27, 2025 | 6,725 | 6,698 | 6,698 | 6,760.5 | 6,684 | 294,304 |
| May 26, 2025 | 6,640 | 6,737 | 6,737 | 6,764 | 6,592.5 | 1.47M |