4,809.50
+7(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,824.5 | 4,809.5 | 4,809.5 | 4,900 | 4,770 | 22,490 |
| August 14, 2025 | 4,854 | 4,802.5 | 4,802.5 | 4,897 | 4,782 | 8,517 |
| August 13, 2025 | 4,852.5 | 4,849 | 4,849 | 4,931.5 | 4,840 | 7,743 |
| August 12, 2025 | 4,900 | 4,853.5 | 4,853.5 | 4,939.5 | 4,810 | 9,783 |
| August 11, 2025 | 4,950 | 4,890 | 4,890 | 4,955 | 4,737 | 17,863 |
| August 08, 2025 | 5,002.5 | 4,838.5 | 4,838.5 | 5,051 | 4,734.5 | 20,833 |
| August 07, 2025 | 5,128.5 | 5,002 | 5,002 | 5,159.5 | 4,968 | 20,270 |
| August 06, 2025 | 5,230 | 5,178 | 5,178 | 5,272 | 5,120 | 13,885 |
| August 05, 2025 | 5,280 | 5,231 | 5,231 | 5,293 | 5,163 | 14,071 |
| August 04, 2025 | 5,241 | 5,280.5 | 5,280.5 | 5,304 | 5,211.5 | 9,751 |
| August 01, 2025 | 5,278 | 5,243 | 5,243 | 5,360 | 5,191 | 14,465 |
| July 31, 2025 | 5,200 | 5,302.8 | 5,302.8 | 5,321 | 5,050 | 12,408 |
| July 30, 2025 | 5,230 | 5,276.6 | 5,276.6 | 5,310 | 5,194.6 | 11,127 |
| July 29, 2025 | 5,050 | 5,230 | 5,230 | 5,257 | 5,050 | 20,156 |
| July 28, 2025 | 5,180.4 | 5,088.3 | 5,088.3 | 5,234.8 | 5,077 | 10,452 |
| July 25, 2025 | 5,400 | 5,194.5 | 5,194.5 | 5,400 | 5,162.5 | 15,978 |
| July 24, 2025 | 5,370 | 5,386 | 5,375 | 5,392 | 5,285.4 | 10,858 |
| July 23, 2025 | 5,365.6 | 5,338.1 | 5,327.2 | 5,425 | 5,289.9 | 16,280 |
| July 22, 2025 | 5,234.9 | 5,358.4 | 5,347.46 | 5,375.9 | 5,205 | 20,552 |
| July 21, 2025 | 5,325 | 5,235.2 | 5,224.51 | 5,461 | 5,207 | 29,284 |
| July 18, 2025 | 5,450 | 5,304.3 | 5,304.3 | 5,450 | 5,285 | 12,875 |
| July 17, 2025 | 5,380 | 5,431.9 | 5,431.9 | 5,447.9 | 5,331 | 12,094 |
| July 16, 2025 | 5,450 | 5,379.8 | 5,379.8 | 5,478.9 | 5,370.5 | 15,330 |
| July 15, 2025 | 5,310 | 5,456.5 | 5,456.5 | 5,494 | 5,302 | 36,867 |
| July 14, 2025 | 5,137.5 | 5,299.8 | 5,299.8 | 5,363 | 5,137.5 | 41,154 |
| July 11, 2025 | 5,030 | 5,156.3 | 5,156.3 | 5,230 | 5,030 | 31,191 |
| July 10, 2025 | 5,027.4 | 5,070.5 | 5,070.5 | 5,110 | 5,027.4 | 9,117 |
| July 09, 2025 | 5,136 | 5,052.1 | 5,052.1 | 5,190.5 | 5,001 | 22,266 |
| July 08, 2025 | 5,215 | 5,146 | 5,146 | 5,273 | 5,100 | 16,866 |
| July 07, 2025 | 5,268.1 | 5,220.6 | 5,220.6 | 5,350 | 5,179.7 | 20,722 |
| July 04, 2025 | 5,273.7 | 5,269.3 | 5,269.3 | 5,325 | 5,229 | 17,618 |
| July 03, 2025 | 5,138 | 5,273.7 | 5,273.7 | 5,305 | 5,137.9 | 39,492 |
| July 02, 2025 | 5,074.1 | 5,158.5 | 5,158.5 | 5,234.7 | 5,054.4 | 40,382 |
| July 01, 2025 | 4,930 | 5,074 | 5,074 | 5,119.9 | 4,900 | 28,186 |
| June 30, 2025 | 4,812 | 4,901.6 | 4,901.6 | 4,918.6 | 4,812 | 14,754 |
| June 27, 2025 | 4,944 | 4,799.5 | 4,799.5 | 4,965.3 | 4,751 | 81,822 |
| June 26, 2025 | 5,001 | 4,900.7 | 4,900.7 | 5,128.8 | 4,852.1 | 67,412 |
| June 25, 2025 | 4,770.4 | 4,992 | 4,992 | 5,020 | 4,746.5 | 48,654 |
| June 24, 2025 | 4,720.1 | 4,769.8 | 4,769.8 | 4,800 | 4,678.3 | 14,868 |
| June 23, 2025 | 4,500 | 4,718.2 | 4,718.2 | 4,727.2 | 4,481.5 | 20,999 |
| June 20, 2025 | 4,541.5 | 4,543.1 | 4,543.1 | 4,619.9 | 4,520 | 10,757 |
| June 19, 2025 | 4,619 | 4,541.5 | 4,541.5 | 4,664.5 | 4,510.1 | 11,199 |
| June 18, 2025 | 4,668.9 | 4,619.3 | 4,619.3 | 4,679.8 | 4,604 | 8,338 |
| June 17, 2025 | 4,650 | 4,669 | 4,669 | 4,790.6 | 4,640 | 10,544 |
| June 16, 2025 | 4,710.4 | 4,697 | 4,697 | 4,727.7 | 4,614.2 | 11,914 |
| June 13, 2025 | 4,715 | 4,749.1 | 4,749.1 | 4,811.7 | 4,678.4 | 13,627 |
| June 12, 2025 | 4,872 | 4,802.9 | 4,802.9 | 4,872 | 4,715.1 | 13,415 |
| June 11, 2025 | 4,825 | 4,834.4 | 4,834.4 | 4,855.3 | 4,768.7 | 12,206 |
| June 10, 2025 | 4,794.8 | 4,816.9 | 4,816.9 | 4,841 | 4,778.3 | 11,961 |
| June 09, 2025 | 4,797 | 4,787.7 | 4,787.7 | 4,843.9 | 4,757.3 | 17,060 |
| June 06, 2025 | 4,827.1 | 4,797.2 | 4,797.2 | 4,840.8 | 4,735 | 13,688 |
| June 05, 2025 | 4,817 | 4,827.1 | 4,827.1 | 4,874 | 4,770.2 | 13,920 |
| June 04, 2025 | 4,808.9 | 4,770.5 | 4,770.5 | 4,813 | 4,742.2 | 8,451 |
| June 03, 2025 | 4,785 | 4,809.9 | 4,809.9 | 4,881 | 4,750 | 22,416 |
| June 02, 2025 | 4,680 | 4,779.1 | 4,779.1 | 4,790 | 4,656 | 17,259 |
| May 30, 2025 | 4,651 | 4,680.9 | 4,680.9 | 4,741.8 | 4,636 | 21,337 |
| May 29, 2025 | 4,719.9 | 4,695.4 | 4,695.4 | 4,726.2 | 4,653 | 9,926 |
| May 28, 2025 | 4,680 | 4,692 | 4,692 | 4,744.5 | 4,617.4 | 22,443 |
| May 27, 2025 | 4,605 | 4,647.7 | 4,647.7 | 4,665 | 4,580 | 8,585 |
| May 26, 2025 | 4,630 | 4,631.9 | 4,631.9 | 4,690 | 4,610.5 | 9,866 |