4,799.50
-82(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,931 | 4,799.5 | 4,799.5 | 4,963 | 4,740.5 | 2,914 |
| August 14, 2025 | 4,851 | 4,881.5 | 4,881.5 | 4,974.5 | 4,851 | 1,271 |
| August 13, 2025 | 4,919 | 4,878.5 | 4,878.5 | 4,969.5 | 4,780 | 2,142 |
| August 12, 2025 | 4,789.5 | 4,888 | 4,888 | 4,915 | 4,775 | 1,701 |
| August 11, 2025 | 4,757.5 | 4,762 | 4,762 | 4,874 | 4,751 | 971 |
| August 08, 2025 | 4,928 | 4,827.5 | 4,827.5 | 4,971 | 4,780 | 2,422 |
| August 07, 2025 | 5,020 | 4,887 | 4,887 | 5,059 | 4,830 | 2,957 |
| August 06, 2025 | 5,105 | 5,005 | 5,005 | 5,178 | 4,922 | 2,710 |
| August 05, 2025 | 5,283.5 | 5,126 | 5,126 | 5,283.5 | 5,088.5 | 3,585 |
| August 04, 2025 | 5,355 | 5,253.5 | 5,253.5 | 5,481 | 5,200 | 4,003 |
| August 01, 2025 | 5,430 | 5,355 | 5,355 | 5,460 | 5,256.5 | 6,110 |
| July 31, 2025 | 5,400 | 5,403 | 5,403 | 5,523 | 5,300 | 12,286 |
| July 30, 2025 | 4,949 | 5,486.9 | 5,486.9 | 5,679 | 4,886 | 129,782 |
| July 29, 2025 | 4,701 | 4,828.6 | 4,828.6 | 4,968 | 4,699.9 | 4,290 |
| July 28, 2025 | 4,899.9 | 4,729 | 4,729 | 4,899.9 | 4,718 | 1,565 |
| July 25, 2025 | 4,826 | 4,875.8 | 4,875.8 | 4,911 | 4,816.3 | 1,830 |
| July 24, 2025 | 4,910.5 | 4,853.8 | 4,853.8 | 4,984.6 | 4,822 | 2,251 |
| July 23, 2025 | 4,894.2 | 4,863 | 4,863 | 4,928.9 | 4,836.1 | 866 |
| July 22, 2025 | 5,007.8 | 4,909.3 | 4,909.3 | 5,011.5 | 4,891 | 697 |
| July 21, 2025 | 5,002 | 4,970.1 | 4,970.1 | 5,030.2 | 4,950.4 | 1,107 |
| July 18, 2025 | 5,100 | 5,018.2 | 5,018.2 | 5,100 | 4,978 | 1,721 |
| July 17, 2025 | 5,249 | 5,057.8 | 5,057.8 | 5,287.3 | 5,048 | 2,478 |
| July 16, 2025 | 5,089.8 | 5,197.8 | 5,197.8 | 5,239 | 5,040 | 5,101 |
| July 15, 2025 | 4,850.8 | 5,073.4 | 5,073.4 | 5,135 | 4,850.8 | 6,533 |
| July 14, 2025 | 4,850 | 4,815.6 | 4,815.6 | 4,868.5 | 4,780 | 1,050 |
| July 11, 2025 | 4,919.2 | 4,821.2 | 4,821.2 | 4,919.2 | 4,780 | 2,567 |
| July 10, 2025 | 4,990 | 4,897.8 | 4,897.8 | 4,990 | 4,875 | 1,693 |
| July 09, 2025 | 5,004 | 4,976.7 | 4,976.7 | 5,112.5 | 4,960.1 | 2,282 |
| July 08, 2025 | 5,081.8 | 5,004 | 5,004 | 5,081.8 | 4,952.8 | 2,241 |
| July 07, 2025 | 5,005.2 | 5,033.2 | 5,033.2 | 5,129.9 | 4,980 | 2,877 |
| July 04, 2025 | 5,043.4 | 5,005.2 | 5,005.2 | 5,058.4 | 4,940.3 | 2,199 |
| July 03, 2025 | 5,007 | 5,003.4 | 5,003.4 | 5,043.9 | 4,886.5 | 2,715 |
| July 02, 2025 | 5,000.5 | 4,957.4 | 4,957.4 | 5,025 | 4,882.6 | 1,846 |
| July 01, 2025 | 5,007 | 4,993.6 | 4,993.6 | 5,089.4 | 4,936.7 | 3,866 |
| June 30, 2025 | 4,706.3 | 4,989.3 | 4,989.3 | 5,099 | 4,706.3 | 16,141 |
| June 27, 2025 | 4,731.1 | 4,700.3 | 4,700.3 | 4,745.7 | 4,652.5 | 1,452 |
| June 26, 2025 | 4,889 | 4,723.5 | 4,723.5 | 4,889 | 4,673.3 | 1,765 |
| June 25, 2025 | 4,785 | 4,848.1 | 4,848.1 | 4,884.9 | 4,708.4 | 5,409 |
| June 24, 2025 | 4,550 | 4,733.2 | 4,733.2 | 4,757 | 4,550 | 2,891 |
| June 23, 2025 | 4,617.5 | 4,584.8 | 4,584.8 | 4,617.5 | 4,527.6 | 1,278 |
| June 20, 2025 | 4,483.4 | 4,611.2 | 4,611.2 | 4,649.8 | 4,483.4 | 1,975 |
| June 19, 2025 | 4,649.8 | 4,483.4 | 4,483.4 | 4,655 | 4,423.5 | 3,131 |
| June 18, 2025 | 4,621.8 | 4,631.1 | 4,631.1 | 4,735.8 | 4,600 | 1,530 |
| June 17, 2025 | 4,741.4 | 4,668.5 | 4,668.5 | 4,890 | 4,625 | 3,286 |
| June 16, 2025 | 4,681.8 | 4,694.5 | 4,694.5 | 4,779 | 4,587.4 | 1,931 |
| June 13, 2025 | 4,692 | 4,681.8 | 4,681.8 | 4,700 | 4,550.1 | 2,183 |
| June 12, 2025 | 4,750 | 4,692 | 4,692 | 4,974.2 | 4,661 | 7,764 |
| June 11, 2025 | 4,430.8 | 4,704.8 | 4,704.8 | 4,769.6 | 4,430.8 | 6,562 |
| June 10, 2025 | 4,448 | 4,400.7 | 4,400.7 | 4,455 | 4,388.7 | 952 |
| June 09, 2025 | 4,489 | 4,426.6 | 4,426.6 | 4,527.4 | 4,401 | 1,720 |
| June 06, 2025 | 4,490.1 | 4,447.7 | 4,447.7 | 4,490.1 | 4,400 | 1,160 |
| June 05, 2025 | 4,401 | 4,472.4 | 4,472.4 | 4,500 | 4,398 | 1,372 |
| June 04, 2025 | 4,494 | 4,416 | 4,416 | 4,511.8 | 4,398.1 | 2,355 |
| June 03, 2025 | 4,610.5 | 4,511.6 | 4,511.6 | 4,610.5 | 4,500 | 987 |
| June 02, 2025 | 4,635.2 | 4,555.1 | 4,555.1 | 4,747 | 4,540 | 1,495 |
| May 30, 2025 | 4,636 | 4,615.2 | 4,615.2 | 4,747 | 4,547.9 | 1,994 |
| May 29, 2025 | 4,598 | 4,618.6 | 4,618.6 | 4,633 | 4,545.2 | 1,115 |
| May 28, 2025 | 4,600.5 | 4,596.2 | 4,596.2 | 4,634.9 | 4,525.2 | 1,437 |
| May 27, 2025 | 4,559 | 4,588.9 | 4,588.9 | 4,685 | 4,545.1 | 768 |
| May 26, 2025 | 4,632.5 | 4,559 | 4,559 | 4,650 | 4,542.9 | 941 |