4,558.00
+199.8(+4.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,446 | 4,558 | 4,558 | 4,592.9 | 4,401.5 | 1.59M |
| August 14, 2025 | 4,334.6 | 4,358.2 | 4,358.2 | 4,394.9 | 4,327.1 | 646,068 |
| August 13, 2025 | 4,255 | 4,334.6 | 4,334.6 | 4,340 | 4,247.3 | 470,225 |
| August 12, 2025 | 4,184.5 | 4,252.5 | 4,252.5 | 4,273.4 | 4,184.5 | 278,164 |
| August 11, 2025 | 4,150.1 | 4,184.5 | 4,184.5 | 4,222.8 | 4,150.1 | 244,951 |
| August 08, 2025 | 4,220 | 4,170.1 | 4,170.1 | 4,280 | 4,163 | 281,751 |
| August 07, 2025 | 4,241.9 | 4,263.5 | 4,263.5 | 4,290 | 4,207.1 | 244,170 |
| August 06, 2025 | 4,284 | 4,242 | 4,242 | 4,284 | 4,222.5 | 256,136 |
| August 05, 2025 | 4,200 | 4,257.8 | 4,257.8 | 4,267.4 | 4,188.1 | 366,011 |
| August 04, 2025 | 4,196 | 4,197.2 | 4,197.2 | 4,225.2 | 4,139.1 | 279,716 |
| August 01, 2025 | 4,267.9 | 4,196 | 4,196 | 4,310 | 4,175 | 351,617 |
| July 31, 2025 | 4,235 | 4,267.4 | 4,267.4 | 4,346.8 | 4,235 | 1.09M |
| July 30, 2025 | 3,999 | 4,281.4 | 4,281.4 | 4,324 | 3,999 | 3.39M |
| July 29, 2025 | 3,976.3 | 3,999 | 3,999 | 4,007.1 | 3,931 | 277,415 |
| July 28, 2025 | 3,991 | 3,949.9 | 3,949.9 | 4,019.4 | 3,941 | 325,323 |
| July 25, 2025 | 4,021.8 | 3,997 | 3,997 | 4,027.1 | 3,951.1 | 431,584 |
| July 24, 2025 | 4,045.5 | 4,021 | 4,021 | 4,069.2 | 4,012.9 | 402,668 |
| July 23, 2025 | 4,039.9 | 4,043.9 | 4,043.9 | 4,050.5 | 3,995.1 | 709,291 |
| July 22, 2025 | 4,042.7 | 4,033.3 | 4,033.3 | 4,084 | 4,009.5 | 960,656 |
| July 21, 2025 | 4,039.8 | 4,023.7 | 4,023.7 | 4,049.8 | 4,002.6 | 403,439 |
| July 18, 2025 | 4,059.9 | 4,048.6 | 4,048.6 | 4,073.7 | 4,028.4 | 247,560 |
| July 17, 2025 | 4,095.9 | 4,055.9 | 4,055.9 | 4,100 | 4,049 | 168,284 |
| July 16, 2025 | 4,026.8 | 4,086 | 4,086 | 4,127.9 | 4,012.5 | 759,508 |
| July 15, 2025 | 4,020.1 | 4,026.7 | 4,026.7 | 4,058 | 3,991.7 | 1.54M |
| July 14, 2025 | 4,090 | 4,011.3 | 4,011.3 | 4,115 | 3,930 | 2.03M |
| July 11, 2025 | 4,169 | 4,064.2 | 4,064.2 | 4,185 | 4,041 | 802,543 |
| July 10, 2025 | 4,190.9 | 4,169 | 4,169 | 4,212.1 | 4,150.1 | 294,359 |
| July 09, 2025 | 4,213 | 4,190.9 | 4,190.9 | 4,242.4 | 4,171 | 234,707 |
| July 08, 2025 | 4,259.9 | 4,213 | 4,213 | 4,267.7 | 4,193 | 378,596 |
| July 07, 2025 | 4,279 | 4,236.3 | 4,236.3 | 4,297 | 4,230.1 | 247,672 |
| July 04, 2025 | 4,364.9 | 4,261.1 | 4,261.1 | 4,375.5 | 4,251 | 488,751 |
| July 03, 2025 | 4,349.5 | 4,348.7 | 4,348.7 | 4,374.8 | 4,217.9 | 1.83M |
| July 02, 2025 | 4,495.5 | 4,391.9 | 4,391.9 | 4,495.5 | 4,340 | 772,653 |
| July 01, 2025 | 4,389 | 4,452.4 | 4,452.4 | 4,483.6 | 4,380.5 | 953,859 |
| June 30, 2025 | 4,319.8 | 4,372.3 | 4,372.3 | 4,395 | 4,313.5 | 811,305 |
| June 27, 2025 | 4,322.9 | 4,313.5 | 4,313.5 | 4,348.9 | 4,290 | 251,764 |
| June 26, 2025 | 4,295 | 4,315.4 | 4,315.4 | 4,333.4 | 4,268 | 326,677 |
| June 25, 2025 | 4,251.3 | 4,276.4 | 4,276.4 | 4,294 | 4,236.7 | 533,866 |
| June 24, 2025 | 4,353 | 4,250.6 | 4,250.6 | 4,356.7 | 4,239.4 | 439,985 |
| June 23, 2025 | 4,269.1 | 4,335.8 | 4,335.8 | 4,358.6 | 4,255.4 | 824,545 |
| June 20, 2025 | 4,203.1 | 4,300.3 | 4,300.3 | 4,324.5 | 4,161.1 | 1.01M |
| June 19, 2025 | 4,229 | 4,203.1 | 4,203.1 | 4,254 | 4,160.3 | 741,827 |
| June 18, 2025 | 4,102.2 | 4,228.4 | 4,228.4 | 4,240 | 4,081 | 1.81M |
| June 17, 2025 | 4,087 | 4,059.1 | 4,059.1 | 4,109 | 4,041 | 232,295 |
| June 16, 2025 | 4,034.8 | 4,087 | 4,087 | 4,096.9 | 3,983.6 | 271,725 |
| June 13, 2025 | 4,034 | 4,051.9 | 4,051.9 | 4,078.5 | 3,983.6 | 303,824 |
| June 12, 2025 | 4,100 | 4,074 | 4,074 | 4,105 | 4,032.3 | 769,964 |
| June 11, 2025 | 4,080 | 4,078.2 | 4,078.2 | 4,134.3 | 4,051 | 688,519 |
| June 10, 2025 | 4,179.1 | 4,080 | 4,080 | 4,192.2 | 3,928.9 | 3.59M |
| June 09, 2025 | 4,201.6 | 4,179.1 | 4,179.1 | 4,227.1 | 4,167 | 213,415 |
| June 06, 2025 | 4,166 | 4,201.6 | 4,201.6 | 4,240 | 4,143.5 | 354,669 |
| June 05, 2025 | 4,078 | 4,153.5 | 4,153.5 | 4,244.8 | 4,074.5 | 783,594 |
| June 04, 2025 | 4,061.6 | 4,074.5 | 4,074.5 | 4,085 | 4,007.5 | 196,473 |
| June 03, 2025 | 4,025.5 | 4,055.2 | 4,055.2 | 4,058.5 | 4,014.3 | 310,603 |
| June 02, 2025 | 3,990 | 4,025.5 | 4,025.5 | 4,044 | 3,981.3 | 232,097 |
| May 30, 2025 | 4,042.3 | 4,002.1 | 4,002.1 | 4,085.4 | 3,991.8 | 448,015 |
| May 29, 2025 | 4,050 | 4,042.3 | 4,042.3 | 4,070 | 4,015 | 252,344 |
| May 28, 2025 | 4,094 | 4,042.3 | 4,042.3 | 4,101.9 | 4,040 | 254,917 |
| May 27, 2025 | 4,139.8 | 4,094 | 4,094 | 4,149.5 | 4,078 | 324,619 |
| May 26, 2025 | 4,145 | 4,138.4 | 4,138.4 | 4,170 | 4,120 | 139,851 |