3,599.80
-24(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 3,623.8 | 3,599.8 | 3,599.8 | 3,639.1 | 3,575.1 | 101,132 |
| August 18, 2025 | 3,490 | 3,623.8 | 3,623.8 | 3,720 | 3,459.9 | 785,829 |
| August 14, 2025 | 3,363.2 | 3,400.5 | 3,400.5 | 3,420.2 | 3,363.2 | 72,423 |
| August 13, 2025 | 3,388.5 | 3,374.5 | 3,374.5 | 3,394.5 | 3,360.9 | 18,823 |
| August 12, 2025 | 3,366.1 | 3,379.6 | 3,379.6 | 3,390.2 | 3,355 | 22,397 |
| August 11, 2025 | 3,354.9 | 3,367.5 | 3,367.5 | 3,379.2 | 3,309.2 | 41,181 |
| August 08, 2025 | 3,359.9 | 3,351.7 | 3,351.7 | 3,387.6 | 3,323 | 29,292 |
| August 07, 2025 | 3,365 | 3,353 | 3,353 | 3,368.6 | 3,302 | 43,167 |
| August 06, 2025 | 3,412.7 | 3,385.8 | 3,385.8 | 3,478 | 3,365 | 78,016 |
| August 05, 2025 | 3,418.7 | 3,412.7 | 3,412.7 | 3,445.5 | 3,371.5 | 173,349 |
| August 04, 2025 | 3,300 | 3,394.1 | 3,394.1 | 3,500 | 3,250.7 | 565,435 |
| August 01, 2025 | 3,380 | 3,289.5 | 3,289.5 | 3,423.8 | 3,251.9 | 49,562 |
| July 31, 2025 | 3,388 | 3,359.2 | 3,359.2 | 3,427.7 | 3,344.1 | 41,566 |
| July 30, 2025 | 3,499.9 | 3,429.6 | 3,429.6 | 3,509 | 3,420.2 | 44,402 |
| July 29, 2025 | 3,410.9 | 3,489.8 | 3,489.8 | 3,499.7 | 3,410.9 | 194,700 |
| July 28, 2025 | 3,410.1 | 3,409.4 | 3,409.4 | 3,451 | 3,370.5 | 61,013 |
| July 25, 2025 | 3,434 | 3,411.7 | 3,411.7 | 3,445.2 | 3,405.5 | 36,854 |
| July 24, 2025 | 3,492 | 3,445.3 | 3,445.3 | 3,493.5 | 3,407.3 | 50,509 |
| July 23, 2025 | 3,445 | 3,478.8 | 3,478.8 | 3,482 | 3,422.4 | 91,732 |
| July 22, 2025 | 3,427 | 3,443.6 | 3,443.6 | 3,457 | 3,405.2 | 81,574 |
| July 21, 2025 | 3,415.2 | 3,427 | 3,427 | 3,440 | 3,370.4 | 46,370 |
| July 18, 2025 | 3,424 | 3,415.2 | 3,415.2 | 3,460 | 3,401 | 123,319 |
| July 17, 2025 | 3,384 | 3,410.9 | 3,410.9 | 3,422.4 | 3,355.9 | 103,496 |
| July 16, 2025 | 3,357.4 | 3,357 | 3,357 | 3,400 | 3,323.6 | 188,419 |
| July 15, 2025 | 3,275.1 | 3,357.4 | 3,357.4 | 3,366.4 | 3,275.1 | 77,763 |
| July 14, 2025 | 3,309.1 | 3,264.4 | 3,264.4 | 3,321.2 | 3,254.8 | 73,316 |
| July 11, 2025 | 3,325.8 | 3,300.3 | 3,300.3 | 3,358.8 | 3,286 | 36,782 |
| July 10, 2025 | 3,388 | 3,324.3 | 3,324.3 | 3,394.9 | 3,305 | 61,350 |
| July 09, 2025 | 3,387.9 | 3,378.4 | 3,378.4 | 3,397.9 | 3,367.6 | 43,203 |
| July 08, 2025 | 3,342 | 3,387.9 | 3,387.9 | 3,398.5 | 3,321.2 | 99,780 |
| July 07, 2025 | 3,327 | 3,341.8 | 3,341.8 | 3,355.2 | 3,278.1 | 131,864 |
| July 04, 2025 | 3,365 | 3,327.6 | 3,327.6 | 3,373.9 | 3,319.9 | 32,907 |
| July 03, 2025 | 3,346.2 | 3,366.1 | 3,348.1 | 3,400 | 3,346.2 | 88,441 |
| July 02, 2025 | 3,340 | 3,352.4 | 3,334.47 | 3,426.1 | 3,326.1 | 164,305 |
| July 01, 2025 | 3,345 | 3,319.6 | 3,319.6 | 3,396 | 3,310.2 | 98,544 |
| June 30, 2025 | 3,350 | 3,334.6 | 3,334.6 | 3,369 | 3,318.3 | 50,473 |
| June 27, 2025 | 3,375 | 3,341.6 | 3,341.6 | 3,409.9 | 3,333 | 115,749 |
| June 26, 2025 | 3,310 | 3,358 | 3,358 | 3,378.1 | 3,310 | 198,965 |
| June 25, 2025 | 3,305 | 3,304.6 | 3,304.6 | 3,371.6 | 3,295 | 119,866 |
| June 24, 2025 | 3,343 | 3,299.6 | 3,299.6 | 3,358.9 | 3,288.2 | 127,588 |
| June 23, 2025 | 3,221.2 | 3,323.3 | 3,323.3 | 3,333 | 3,218.1 | 227,042 |
| June 20, 2025 | 3,252 | 3,228.4 | 3,228.4 | 3,284 | 3,210.1 | 403,621 |
| June 19, 2025 | 3,270.2 | 3,252.2 | 3,252.2 | 3,285 | 3,225.8 | 215,781 |
| June 18, 2025 | 3,153.8 | 3,270.2 | 3,270.2 | 3,282 | 3,132.1 | 552,226 |
| June 17, 2025 | 3,152.7 | 3,153.8 | 3,153.8 | 3,184.7 | 3,126.8 | 95,657 |
| June 16, 2025 | 3,144 | 3,149.6 | 3,149.6 | 3,226.8 | 3,092 | 301,716 |
| June 13, 2025 | 2,776.4 | 3,130.2 | 3,130.2 | 3,177.7 | 2,776.4 | 301,757 |
| June 12, 2025 | 3,224.5 | 3,167 | 3,167 | 3,265.6 | 3,153 | 113,034 |
| June 11, 2025 | 3,266 | 3,212.7 | 3,212.7 | 3,280.1 | 3,207 | 109,693 |
| June 10, 2025 | 3,300 | 3,258.1 | 3,258.1 | 3,311.9 | 3,251.8 | 116,495 |
| June 09, 2025 | 3,297 | 3,288.2 | 3,288.2 | 3,315 | 3,275 | 55,284 |
| June 06, 2025 | 3,320 | 3,293.2 | 3,293.2 | 3,325.7 | 3,277.9 | 70,907 |
| June 05, 2025 | 3,265 | 3,313.4 | 3,313.4 | 3,333.6 | 3,260 | 178,239 |
| June 04, 2025 | 3,282.7 | 3,249.2 | 3,249.2 | 3,309 | 3,239.6 | 125,988 |
| June 03, 2025 | 3,385 | 3,282.7 | 3,282.7 | 3,403.8 | 3,275 | 133,163 |
| June 02, 2025 | 3,321.7 | 3,383.6 | 3,383.6 | 3,422.4 | 3,305 | 230,208 |
| May 30, 2025 | 3,320 | 3,321.7 | 3,321.7 | 3,354.6 | 3,270 | 152,515 |
| May 29, 2025 | 3,378 | 3,302.2 | 3,302.2 | 3,403 | 3,296 | 337,749 |
| May 28, 2025 | 3,549.7 | 3,373 | 3,373 | 3,549.9 | 3,360 | 596,230 |
| May 27, 2025 | 3,509.8 | 3,532.2 | 3,532.2 | 3,548.4 | 3,462.1 | 430,965 |