5,912.00
+148(+2.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,880 | 5,912 | 5,912 | 6,024.5 | 5,825.5 | 1.29M |
| August 14, 2025 | 5,710 | 5,764 | 5,764 | 5,785.5 | 5,710 | 415,010 |
| August 13, 2025 | 5,658 | 5,714.5 | 5,714.5 | 5,757.5 | 5,648.5 | 427,562 |
| August 12, 2025 | 5,679.5 | 5,658 | 5,658 | 5,694 | 5,643 | 429,703 |
| August 11, 2025 | 5,677 | 5,671.5 | 5,671.5 | 5,708.5 | 5,652.5 | 475,811 |
| August 08, 2025 | 5,681.5 | 5,663 | 5,663 | 5,711.5 | 5,655.5 | 373,874 |
| August 07, 2025 | 5,660 | 5,681.5 | 5,681.5 | 5,694.5 | 5,588 | 266,900 |
| August 06, 2025 | 5,684.5 | 5,668 | 5,668 | 5,712.5 | 5,651 | 202,535 |
| August 05, 2025 | 5,625 | 5,681 | 5,681 | 5,690 | 5,584.5 | 458,304 |
| August 04, 2025 | 5,527.5 | 5,621 | 5,621 | 5,670 | 5,520 | 505,407 |
| August 01, 2025 | 5,551 | 5,528 | 5,528 | 5,670 | 5,475 | 1.41M |
| July 31, 2025 | 5,450 | 5,468.5 | 5,468.5 | 5,510 | 5,386.5 | 307,015 |
| July 30, 2025 | 5,465 | 5,481 | 5,481 | 5,556.5 | 5,440 | 266,197 |
| July 29, 2025 | 5,390 | 5,470.5 | 5,470.5 | 5,484 | 5,353 | 217,256 |
| July 28, 2025 | 5,433 | 5,386 | 5,386 | 5,456 | 5,357 | 322,292 |
| July 25, 2025 | 5,480 | 5,433 | 5,433 | 5,480 | 5,372.5 | 292,877 |
| July 24, 2025 | 5,440 | 5,469 | 5,469 | 5,502 | 5,434 | 284,449 |
| July 23, 2025 | 5,432 | 5,441.5 | 5,441.5 | 5,462 | 5,422 | 344,237 |
| July 22, 2025 | 5,470 | 5,439.5 | 5,439.5 | 5,539 | 5,433.5 | 517,925 |
| July 21, 2025 | 5,597 | 5,558 | 5,558 | 5,627 | 5,540.5 | 190,717 |
| July 18, 2025 | 5,664 | 5,627.5 | 5,627.5 | 5,681.5 | 5,611.5 | 254,828 |
| July 17, 2025 | 5,668 | 5,650 | 5,650 | 5,683 | 5,628 | 391,598 |
| July 16, 2025 | 5,600 | 5,626.5 | 5,626.5 | 5,633.5 | 5,540 | 226,543 |
| July 15, 2025 | 5,590 | 5,591 | 5,591 | 5,642.5 | 5,568.5 | 715,066 |
| July 14, 2025 | 5,606.5 | 5,540.5 | 5,540.5 | 5,615.5 | 5,520.5 | 503,683 |
| July 11, 2025 | 5,632 | 5,612.5 | 5,612.5 | 5,683.5 | 5,589 | 522,930 |
| July 10, 2025 | 5,692 | 5,652 | 5,652 | 5,705 | 5,635 | 189,074 |
| July 09, 2025 | 5,671 | 5,695 | 5,695 | 5,718.5 | 5,669.5 | 177,978 |
| July 08, 2025 | 5,705 | 5,679.5 | 5,679.5 | 5,705 | 5,648.5 | 180,630 |
| July 07, 2025 | 5,630 | 5,682.5 | 5,682.5 | 5,700 | 5,625 | 227,078 |
| July 04, 2025 | 5,715.5 | 5,629 | 5,629 | 5,715.5 | 5,620 | 185,006 |
| July 03, 2025 | 5,710 | 5,716 | 5,716 | 5,774.5 | 5,700 | 335,537 |
| July 02, 2025 | 5,687 | 5,722.5 | 5,722.5 | 5,745 | 5,687 | 299,922 |
| July 01, 2025 | 5,656.5 | 5,715.5 | 5,715.5 | 5,749 | 5,632.5 | 533,922 |
| June 30, 2025 | 5,660 | 5,656.5 | 5,656.5 | 5,683.5 | 5,613 | 340,047 |
| June 27, 2025 | 5,615 | 5,660 | 5,660 | 5,685 | 5,595 | 413,724 |
| June 26, 2025 | 5,576.5 | 5,611.5 | 5,611.5 | 5,622.5 | 5,512 | 788,152 |
| June 25, 2025 | 5,632 | 5,576 | 5,576 | 5,652.5 | 5,567.5 | 449,222 |
| June 24, 2025 | 5,589 | 5,629 | 5,629 | 5,639.5 | 5,560 | 579,369 |
| June 23, 2025 | 5,495 | 5,552.5 | 5,552.5 | 5,560 | 5,479.5 | 247,519 |
| June 20, 2025 | 5,530 | 5,525 | 5,525 | 5,542 | 5,495 | 776,879 |
| June 19, 2025 | 5,410 | 5,493.5 | 5,493.5 | 5,506.5 | 5,405 | 923,400 |
| June 18, 2025 | 5,334 | 5,393 | 5,393 | 5,463 | 5,307.5 | 774,670 |
| June 17, 2025 | 5,381 | 5,341 | 5,341 | 5,391 | 5,311 | 710,729 |
| June 16, 2025 | 5,305 | 5,365 | 5,365 | 5,381.5 | 5,305 | 294,926 |
| June 13, 2025 | 5,280 | 5,319 | 5,319 | 5,333.5 | 5,219.5 | 414,671 |
| June 12, 2025 | 5,351 | 5,315.5 | 5,315.5 | 5,375 | 5,302 | 337,217 |
| June 11, 2025 | 5,370 | 5,352 | 5,352 | 5,434.5 | 5,342.5 | 366,787 |
| June 10, 2025 | 5,426 | 5,377.5 | 5,377.5 | 5,426 | 5,370.5 | 330,659 |
| June 09, 2025 | 5,422 | 5,391 | 5,391 | 5,444 | 5,377.5 | 270,949 |
| June 06, 2025 | 5,290.5 | 5,394 | 5,394 | 5,405 | 5,261.5 | 538,091 |
| June 05, 2025 | 5,331.5 | 5,308.5 | 5,308.5 | 5,338 | 5,284 | 459,910 |
| June 04, 2025 | 5,340 | 5,319.5 | 5,319.5 | 5,385.5 | 5,296.5 | 321,913 |
| June 03, 2025 | 5,414 | 5,354 | 5,354 | 5,414 | 5,296 | 479,572 |
| June 02, 2025 | 5,340 | 5,361 | 5,361 | 5,385 | 5,316.5 | 475,697 |
| May 30, 2025 | 5,378 | 5,333.5 | 5,333.5 | 5,403 | 5,319.5 | 915,804 |
| May 29, 2025 | 5,328.5 | 5,379 | 5,379 | 5,396.5 | 5,287 | 704,795 |
| May 28, 2025 | 5,405 | 5,326.5 | 5,326.5 | 5,409.5 | 5,314 | 380,024 |
| May 27, 2025 | 5,420 | 5,389.5 | 5,389.5 | 5,445 | 5,376 | 452,768 |
| May 26, 2025 | 5,403 | 5,427.5 | 5,427.5 | 5,473 | 5,400.5 | 337,099 |