5,002.50
-7(-0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,009.5 | 5,002.5 | 5,002.5 | 5,204.5 | 4,946.5 | 7,646 |
| August 14, 2025 | 5,068 | 5,009.5 | 5,009.5 | 5,075.5 | 5,000 | 1,702 |
| August 13, 2025 | 5,060 | 5,076 | 5,076 | 5,110 | 5,060 | 1,291 |
| August 12, 2025 | 5,150 | 5,072 | 5,072 | 5,160 | 5,051 | 2,894 |
| August 11, 2025 | 5,188 | 5,172 | 5,172 | 5,210 | 5,110.5 | 1,902 |
| August 08, 2025 | 5,172.5 | 5,188 | 5,188 | 5,269 | 5,081 | 2,254 |
| August 07, 2025 | 5,188 | 5,147 | 5,147 | 5,189 | 5,105.5 | 1,909 |
| August 06, 2025 | 5,285 | 5,208 | 5,166 | 5,300.5 | 5,187 | 2,425 |
| August 05, 2025 | 5,281.5 | 5,229 | 5,186.83 | 5,386.5 | 5,212 | 2,350 |
| August 04, 2025 | 5,297 | 5,281 | 5,238.41 | 5,349 | 5,172 | 2,978 |
| August 01, 2025 | 5,328 | 5,264.5 | 5,264.5 | 5,380 | 5,228.5 | 2,425 |
| July 31, 2025 | 5,350 | 5,328.5 | 5,328.5 | 5,390 | 5,219 | 2,994 |
| July 30, 2025 | 5,409 | 5,411 | 5,411 | 5,469 | 5,375.5 | 1,233 |
| July 29, 2025 | 5,426 | 5,368.5 | 5,368.5 | 5,426 | 5,295 | 1,973 |
| July 28, 2025 | 5,350 | 5,369.5 | 5,369.5 | 5,473 | 5,323 | 3,145 |
| July 25, 2025 | 5,582 | 5,415.5 | 5,415.5 | 5,588 | 5,390 | 4,824 |
| July 24, 2025 | 5,752 | 5,596.5 | 5,596.5 | 5,796 | 5,563 | 3,527 |
| July 23, 2025 | 5,756.5 | 5,780.5 | 5,780.5 | 5,841.5 | 5,713.5 | 4,158 |
| July 22, 2025 | 5,724 | 5,756.5 | 5,756.5 | 5,924.5 | 5,691 | 8,242 |
| July 21, 2025 | 5,596 | 5,708.5 | 5,708.5 | 5,769 | 5,524 | 13,075 |
| July 18, 2025 | 5,570 | 5,565 | 5,565 | 5,580 | 5,468 | 4,716 |
| July 17, 2025 | 5,461 | 5,566 | 5,566 | 5,596.5 | 5,444.5 | 12,888 |
| July 16, 2025 | 5,267 | 5,443.5 | 5,443.5 | 5,499 | 5,263 | 10,023 |
| July 15, 2025 | 5,193.5 | 5,256.5 | 5,256.5 | 5,280 | 5,191 | 1,989 |
| July 14, 2025 | 5,241 | 5,157.5 | 5,157.5 | 5,252 | 5,142 | 3,630 |
| July 11, 2025 | 5,316 | 5,241 | 5,241 | 5,316 | 5,212.5 | 2,255 |
| July 10, 2025 | 5,301 | 5,316 | 5,316 | 5,351 | 5,297 | 1,816 |
| July 09, 2025 | 5,298.5 | 5,318.5 | 5,318.5 | 5,330 | 5,284 | 2,211 |
| July 08, 2025 | 5,306 | 5,324 | 5,324 | 5,360 | 5,262 | 3,698 |
| July 07, 2025 | 5,348 | 5,305 | 5,305 | 5,380 | 5,223.5 | 5,281 |
| July 04, 2025 | 5,245 | 5,296 | 5,296 | 5,399.5 | 5,202 | 7,603 |
| July 03, 2025 | 5,195 | 5,229 | 5,229 | 5,244 | 5,136 | 4,273 |
| July 02, 2025 | 5,154 | 5,155 | 5,155 | 5,182 | 5,127.5 | 1,622 |
| July 01, 2025 | 5,180 | 5,149 | 5,149 | 5,204 | 5,140 | 1,421 |
| June 30, 2025 | 5,153 | 5,157 | 5,157 | 5,181.5 | 5,117.5 | 1,890 |
| June 27, 2025 | 5,138 | 5,127.5 | 5,127.5 | 5,150 | 5,073 | 1,381 |
| June 26, 2025 | 5,161 | 5,086.5 | 5,086.5 | 5,186.5 | 5,069 | 3,570 |
| June 25, 2025 | 5,144 | 5,149.5 | 5,149.5 | 5,161 | 5,099.5 | 2,220 |
| June 24, 2025 | 5,128 | 5,090 | 5,090 | 5,139 | 5,051 | 2,092 |
| June 23, 2025 | 5,037 | 5,085 | 5,085 | 5,102.5 | 4,975 | 1,554 |
| June 20, 2025 | 5,001 | 5,037 | 5,037 | 5,048.5 | 4,970 | 2,149 |
| June 19, 2025 | 5,179 | 5,015 | 5,015 | 5,179 | 5,001 | 2,442 |
| June 18, 2025 | 5,119 | 5,136 | 5,136 | 5,180 | 5,061 | 2,902 |
| June 17, 2025 | 5,145.5 | 5,119 | 5,119 | 5,216.5 | 5,090 | 1,907 |
| June 16, 2025 | 5,108 | 5,151.5 | 5,151.5 | 5,174 | 5,055 | 1,950 |
| June 13, 2025 | 5,149.5 | 5,126.5 | 5,126.5 | 5,244 | 5,103 | 3,560 |
| June 12, 2025 | 5,194 | 5,173 | 5,173 | 5,272 | 5,085 | 4,355 |
| June 11, 2025 | 5,289 | 5,168.5 | 5,168.5 | 5,289 | 5,098.5 | 5,493 |
| June 10, 2025 | 5,299 | 5,242 | 5,242 | 5,314 | 5,230 | 2,002 |
| June 09, 2025 | 5,236.5 | 5,273 | 5,273 | 5,300.5 | 5,206.5 | 2,883 |
| June 06, 2025 | 5,244 | 5,220.5 | 5,220.5 | 5,250 | 5,192.5 | 4,049 |
| June 05, 2025 | 5,098 | 5,206.5 | 5,206.5 | 5,229 | 5,066 | 6,896 |
| June 04, 2025 | 5,023 | 5,063.5 | 5,063.5 | 5,098 | 4,995 | 2,380 |
| June 03, 2025 | 5,033 | 4,989 | 4,989 | 5,089.5 | 4,960 | 7,732 |
| June 02, 2025 | 4,993.5 | 5,029 | 5,029 | 5,245 | 4,968 | 6,274 |
| May 30, 2025 | 5,159.5 | 5,027.8 | 5,027.8 | 5,159.5 | 5,011.3 | 4,209 |
| May 29, 2025 | 5,225 | 5,138.1 | 5,138.1 | 5,275 | 5,110 | 6,612 |
| May 28, 2025 | 5,300 | 5,224.9 | 5,224.9 | 5,499 | 5,200 | 10,288 |
| May 27, 2025 | 5,249.8 | 5,246 | 5,246 | 5,268.7 | 5,151.3 | 3,184 |
| May 26, 2025 | 5,253 | 5,196.8 | 5,196.8 | 5,265.6 | 5,171.6 | 2,560 |