6,539.00
-75(-1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 6,597 | 6,539 | 6,539 | 6,641 | 6,523 | 2,069 |
| September 05, 2025 | 6,597 | 6,614 | 6,614 | 6,639.5 | 6,556 | 7,054 |
| September 04, 2025 | 6,701 | 6,617 | 6,617 | 6,766 | 6,556.5 | 3,709 |
| September 03, 2025 | 6,618.5 | 6,701 | 6,701 | 6,730 | 6,568.5 | 3,253 |
| September 02, 2025 | 6,563 | 6,619.5 | 6,619.5 | 6,643 | 6,510 | 2,936 |
| September 01, 2025 | 6,430 | 6,563 | 6,563 | 6,598 | 6,422 | 3,806 |
| August 29, 2025 | 6,418.5 | 6,429.5 | 6,429.5 | 6,510 | 6,399 | 4,102 |
| August 28, 2025 | 6,549 | 6,418.5 | 6,418.5 | 6,549 | 6,400 | 3,362 |
| August 26, 2025 | 6,400 | 6,483.5 | 6,483.5 | 6,601.5 | 6,320 | 9,025 |
| August 25, 2025 | 6,600 | 6,457.5 | 6,457.5 | 6,621.5 | 6,446 | 4,041 |
| August 22, 2025 | 6,600 | 6,533 | 6,533 | 6,600 | 6,484.5 | 2,617 |
| August 21, 2025 | 6,601 | 6,550.5 | 6,550.5 | 6,627.5 | 6,522 | 2,657 |
| August 20, 2025 | 6,579.5 | 6,604.5 | 6,604.5 | 6,689 | 6,575.5 | 6,565 |
| August 19, 2025 | 6,626.5 | 6,581.5 | 6,581.5 | 6,660 | 6,486.5 | 4,518 |
| August 18, 2025 | 6,443 | 6,626.5 | 6,626.5 | 6,705 | 6,443 | 9,013 |
| August 14, 2025 | 6,560 | 6,443 | 6,443 | 6,593.5 | 6,410 | 4,464 |
| August 13, 2025 | 6,619 | 6,560 | 6,560 | 6,665 | 6,535.5 | 4,448 |
| August 12, 2025 | 6,732 | 6,646 | 6,646 | 6,732 | 6,515.5 | 7,864 |
| August 11, 2025 | 6,694 | 6,738 | 6,738 | 6,858 | 6,325 | 17,777 |
| August 08, 2025 | 6,550 | 6,694 | 6,694 | 6,725 | 6,450 | 8,689 |
| August 07, 2025 | 6,542.5 | 6,503 | 6,503 | 6,604 | 6,426 | 5,099 |
| August 06, 2025 | 6,641 | 6,554 | 6,554 | 6,750 | 6,525 | 4,961 |
| August 05, 2025 | 6,591.5 | 6,641 | 6,641 | 6,675 | 6,572 | 3,291 |
| August 04, 2025 | 6,479.5 | 6,591.5 | 6,591.5 | 6,648.5 | 6,422 | 6,993 |
| August 01, 2025 | 6,692 | 6,416 | 6,416 | 6,694.5 | 6,363 | 7,260 |
| July 31, 2025 | 6,691 | 6,620 | 6,620 | 6,715 | 6,550.5 | 4,770 |
| July 30, 2025 | 6,750 | 6,696.5 | 6,696.5 | 6,815 | 6,655.5 | 4,836 |
| July 29, 2025 | 6,719.5 | 6,752.5 | 6,752.5 | 6,786 | 6,610.5 | 9,755 |
| July 28, 2025 | 6,870 | 6,659.5 | 6,659.5 | 6,970 | 6,600 | 17,557 |
| July 25, 2025 | 7,185 | 7,008.5 | 7,008.5 | 7,185 | 7,001 | 6,483 |
| July 24, 2025 | 7,187.5 | 7,172.5 | 7,172.5 | 7,219.5 | 7,140.5 | 5,959 |
| July 23, 2025 | 7,245 | 7,187.5 | 7,187.5 | 7,258 | 7,150 | 3,992 |
| July 22, 2025 | 7,230 | 7,232 | 7,232 | 7,288 | 7,203 | 3,886 |
| July 21, 2025 | 7,302 | 7,215.5 | 7,215.5 | 7,465 | 7,162 | 13,782 |
| July 18, 2025 | 7,285 | 7,266 | 7,266 | 7,329 | 7,182 | 6,754 |
| July 17, 2025 | 7,250 | 7,285 | 7,285 | 7,320 | 7,213.5 | 7,657 |
| July 16, 2025 | 7,222 | 7,227 | 7,227 | 7,329 | 7,193 | 4,989 |
| July 15, 2025 | 6,990 | 7,222 | 7,222 | 7,338.5 | 6,950 | 32,744 |
| July 14, 2025 | 7,150 | 6,978.5 | 6,978.5 | 7,154.5 | 6,927 | 16,027 |
| July 11, 2025 | 7,232.5 | 7,102.5 | 7,102.5 | 7,260 | 7,077 | 4,298 |
| July 10, 2025 | 7,245 | 7,232.5 | 7,232.5 | 7,274 | 7,153.5 | 4,339 |
| July 09, 2025 | 7,220 | 7,226 | 7,226 | 7,284.5 | 7,165 | 3,343 |
| July 08, 2025 | 7,200 | 7,214 | 7,214 | 7,249.5 | 7,096 | 4,798 |
| July 07, 2025 | 7,261 | 7,169 | 7,169 | 7,299.5 | 7,155 | 5,242 |
| July 04, 2025 | 7,200 | 7,261 | 7,261 | 7,278 | 7,175.5 | 9,185 |
| July 03, 2025 | 7,101.5 | 7,200 | 7,200 | 7,250.5 | 7,101.5 | 5,171 |
| July 02, 2025 | 7,245 | 7,161.5 | 7,161.5 | 7,245 | 7,068 | 5,316 |
| July 01, 2025 | 7,190 | 7,207 | 7,207 | 7,260.5 | 7,137.5 | 7,105 |
| June 30, 2025 | 7,174 | 7,190 | 7,190 | 7,247 | 7,097.5 | 8,193 |
| June 27, 2025 | 7,299 | 7,147 | 7,147 | 7,400 | 7,120 | 27,711 |
| June 26, 2025 | 7,150 | 7,299 | 7,299 | 7,327 | 7,080 | 24,451 |
| June 25, 2025 | 6,984 | 7,149 | 7,149 | 7,300 | 6,921 | 14,269 |
| June 24, 2025 | 7,120 | 6,957 | 6,957 | 7,150 | 6,922.5 | 10,024 |
| June 23, 2025 | 7,051 | 7,009.5 | 7,009.5 | 7,094 | 6,941 | 6,062 |
| June 20, 2025 | 7,051 | 7,051 | 7,051 | 7,159 | 6,970 | 8,234 |
| June 19, 2025 | 7,340 | 7,051 | 7,051 | 7,340 | 7,000 | 15,403 |
| June 18, 2025 | 7,230 | 7,279 | 7,279 | 7,319.5 | 7,160 | 8,567 |
| June 17, 2025 | 7,326 | 7,218 | 7,218 | 7,548.5 | 7,161 | 53,506 |
| June 16, 2025 | 7,011 | 7,273 | 7,273 | 7,324.5 | 6,959 | 31,329 |
| June 13, 2025 | 6,869 | 6,969.5 | 6,969.5 | 7,025 | 6,769.5 | 12,027 |