6,347.00
-104.5(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 6,432.5 | 6,451.5 | 6,451.5 | 6,590 | 6,350 | 12,146 |
| September 04, 2025 | 6,350 | 6,432.5 | 6,432.5 | 6,485 | 6,225 | 15,438 |
| September 03, 2025 | 6,049.5 | 6,324 | 6,324 | 6,397 | 6,030 | 23,830 |
| September 02, 2025 | 6,164 | 5,972 | 5,972 | 6,182 | 5,889 | 9,068 |
| September 01, 2025 | 6,204.5 | 6,133.5 | 6,133.5 | 6,467 | 6,061 | 18,086 |
| August 29, 2025 | 6,428.5 | 6,233 | 6,233 | 6,485 | 6,136.5 | 14,966 |
| August 28, 2025 | 6,419 | 6,428.5 | 6,428.5 | 6,572.5 | 6,328 | 26,123 |
| August 26, 2025 | 6,350 | 6,488.5 | 6,488.5 | 6,645 | 6,323.5 | 44,251 |
| August 25, 2025 | 6,428.5 | 6,499.5 | 6,499.5 | 6,659 | 6,256.5 | 120,213 |
| August 22, 2025 | 5,656.5 | 6,469 | 6,469 | 6,680 | 5,570.5 | 240,518 |
| August 21, 2025 | 5,750.5 | 5,611.5 | 5,611.5 | 6,089.5 | 5,533.5 | 87,087 |
| August 20, 2025 | 5,099.5 | 5,691 | 5,691 | 5,899.5 | 5,080 | 266,563 |
| August 19, 2025 | 4,752 | 5,049 | 5,049 | 5,078 | 4,752 | 2,582 |
| 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 |