3,394.40
+5(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,395.5 | 3,394.4 | 3,394.4 | 3,439 | 3,386 | 64,247 |
| August 14, 2025 | 3,395.7 | 3,389.4 | 3,389.4 | 3,413 | 3,365 | 37,161 |
| August 13, 2025 | 3,435 | 3,395.7 | 3,395.7 | 3,470.4 | 3,386.4 | 43,392 |
| August 12, 2025 | 3,415 | 3,436.2 | 3,436.2 | 3,445.1 | 3,389 | 61,883 |
| August 11, 2025 | 3,470 | 3,425.4 | 3,425.4 | 3,484.4 | 3,402 | 45,181 |
| August 08, 2025 | 3,592 | 3,486.4 | 3,486.4 | 3,599 | 3,462.4 | 85,364 |
| August 07, 2025 | 3,643.6 | 3,592 | 3,592 | 3,643.6 | 3,509.2 | 115,485 |
| August 06, 2025 | 3,570 | 3,634.4 | 3,634.4 | 3,757 | 3,522 | 1.08M |
| August 05, 2025 | 3,525 | 3,496 | 3,496 | 3,582 | 3,410 | 227,248 |
| August 04, 2025 | 3,495 | 3,512.2 | 3,512.2 | 3,542.1 | 3,451 | 39,634 |
| August 01, 2025 | 3,576.1 | 3,495.5 | 3,495.5 | 3,585.6 | 3,480 | 44,988 |
| July 31, 2025 | 3,540.4 | 3,594 | 3,594 | 3,625 | 3,496 | 93,328 |
| July 30, 2025 | 3,536.5 | 3,595 | 3,595 | 3,600 | 3,527.1 | 77,916 |
| July 29, 2025 | 3,470.2 | 3,536.3 | 3,536.3 | 3,563.9 | 3,450 | 44,656 |
| July 28, 2025 | 3,500 | 3,480.3 | 3,480.3 | 3,535 | 3,450 | 53,971 |
| July 25, 2025 | 3,563.5 | 3,508.9 | 3,508.9 | 3,574.4 | 3,500 | 39,241 |
| July 24, 2025 | 3,589.5 | 3,576.3 | 3,576.3 | 3,600.6 | 3,540 | 59,342 |
| July 23, 2025 | 3,555.5 | 3,589.5 | 3,589.5 | 3,619 | 3,547.3 | 66,286 |
| July 22, 2025 | 3,576 | 3,555.5 | 3,555.5 | 3,632 | 3,533.8 | 94,697 |
| July 21, 2025 | 3,499.3 | 3,573.2 | 3,573.2 | 3,585 | 3,420.2 | 214,410 |
| July 18, 2025 | 3,450 | 3,499.3 | 3,499.3 | 3,610 | 3,450 | 232,143 |
| July 17, 2025 | 3,423.5 | 3,443.8 | 3,443.8 | 3,457.9 | 3,419.1 | 73,821 |
| July 16, 2025 | 3,441 | 3,423.4 | 3,423.4 | 3,463.2 | 3,420 | 77,866 |
| July 15, 2025 | 3,412.1 | 3,453.7 | 3,453.7 | 3,478 | 3,405 | 97,045 |
| July 14, 2025 | 3,383.3 | 3,412.2 | 3,412.2 | 3,458 | 3,352.8 | 118,503 |
| July 11, 2025 | 3,414.5 | 3,383.4 | 3,383.4 | 3,428.1 | 3,369 | 127,350 |
| July 10, 2025 | 3,429 | 3,414.6 | 3,414.6 | 3,487.2 | 3,398.4 | 160,263 |
| July 09, 2025 | 3,444.6 | 3,429 | 3,429 | 3,461 | 3,414.5 | 36,683 |
| July 08, 2025 | 3,520 | 3,444.6 | 3,444.6 | 3,535 | 3,413 | 101,305 |
| July 07, 2025 | 3,521.7 | 3,512.1 | 3,512.1 | 3,539.9 | 3,483.3 | 186,522 |
| July 04, 2025 | 3,520.8 | 3,521.7 | 3,521.7 | 3,545.7 | 3,500.1 | 29,275 |
| July 03, 2025 | 3,545 | 3,520.8 | 3,520.8 | 3,561.3 | 3,510 | 48,694 |
| July 02, 2025 | 3,564.5 | 3,540.6 | 3,540.6 | 3,573.9 | 3,479.1 | 121,710 |
| July 01, 2025 | 3,638 | 3,562.6 | 3,562.6 | 3,646.2 | 3,545 | 76,261 |
| June 30, 2025 | 3,570.4 | 3,630.8 | 3,630.8 | 3,654 | 3,541 | 79,397 |
| June 27, 2025 | 3,564 | 3,553.3 | 3,553.3 | 3,589 | 3,511.4 | 62,117 |
| June 26, 2025 | 3,469.5 | 3,541.1 | 3,541.1 | 3,555 | 3,458.5 | 70,841 |
| June 25, 2025 | 3,472.1 | 3,469.4 | 3,469.4 | 3,515 | 3,427.6 | 76,392 |
| June 24, 2025 | 3,385 | 3,453.3 | 3,453.3 | 3,534.5 | 3,352.6 | 153,253 |
| June 23, 2025 | 3,383.5 | 3,373.4 | 3,373.4 | 3,405.5 | 3,338 | 147,502 |
| June 20, 2025 | 3,446.6 | 3,383.4 | 3,383.4 | 3,468.9 | 3,356.1 | 246,345 |
| June 19, 2025 | 3,533.9 | 3,446.6 | 3,446.6 | 3,550.6 | 3,425 | 59,564 |
| June 18, 2025 | 3,525 | 3,533.9 | 3,533.9 | 3,555 | 3,484 | 45,289 |
| June 17, 2025 | 3,631 | 3,518.7 | 3,518.7 | 3,683 | 3,505.2 | 102,493 |
| June 16, 2025 | 3,715.3 | 3,631.1 | 3,631.1 | 3,738.6 | 3,599.9 | 127,762 |
| June 13, 2025 | 3,650 | 3,727.2 | 3,727.2 | 3,776.3 | 3,602 | 101,394 |
| June 12, 2025 | 3,726 | 3,681.2 | 3,681.2 | 3,760 | 3,630.1 | 81,313 |
| June 11, 2025 | 3,710.8 | 3,752.5 | 3,752.5 | 3,774 | 3,628 | 144,920 |
| June 10, 2025 | 3,639.9 | 3,683.6 | 3,683.6 | 3,728.7 | 3,636.1 | 103,564 |
| June 09, 2025 | 3,652.3 | 3,639.9 | 3,639.9 | 3,700 | 3,604 | 72,497 |
| June 06, 2025 | 3,685.2 | 3,652.3 | 3,652.3 | 3,755 | 3,635 | 140,263 |
| June 05, 2025 | 3,672 | 3,663.8 | 3,663.8 | 3,694.9 | 3,632.7 | 58,655 |
| June 04, 2025 | 3,620 | 3,671.5 | 3,671.5 | 3,718.3 | 3,620 | 72,904 |
| June 03, 2025 | 3,594.8 | 3,620.1 | 3,620.1 | 3,690 | 3,584.1 | 128,677 |
| June 02, 2025 | 3,550 | 3,568.6 | 3,568.6 | 3,600 | 3,540 | 106,658 |
| May 30, 2025 | 3,768.5 | 3,553.3 | 3,553.3 | 3,779 | 3,533.1 | 185,358 |
| May 29, 2025 | 3,829 | 3,750 | 3,750 | 3,843.8 | 3,732.1 | 153,235 |
| May 28, 2025 | 3,999 | 3,829.3 | 3,829.3 | 4,020 | 3,741 | 276,323 |
| May 27, 2025 | 4,015 | 3,988.3 | 3,988.3 | 4,050 | 3,945 | 227,004 |
| May 26, 2025 | 4,049 | 4,013.6 | 4,013.6 | 4,049 | 3,981.1 | 60,117 |