9,651.00
-531.5(-5.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10,170 | 9,651 | 9,651 | 10,182 | 9,539 | 368,255 |
| August 14, 2025 | 10,120 | 10,182.5 | 10,182.5 | 10,276.5 | 9,947.5 | 199,830 |
| August 13, 2025 | 9,727 | 10,047 | 10,047 | 10,165 | 9,621.5 | 328,091 |
| August 12, 2025 | 9,860 | 9,630 | 9,630 | 9,960 | 9,565.5 | 175,178 |
| August 11, 2025 | 10,235 | 9,840.5 | 9,840.5 | 10,241 | 9,811 | 172,098 |
| August 08, 2025 | 10,105.5 | 9,949.5 | 9,949.5 | 10,450 | 9,770 | 637,906 |
| August 07, 2025 | 11,120 | 9,998.5 | 9,998.5 | 11,444 | 9,830.5 | 1.03M |
| August 06, 2025 | 9,918 | 10,854.5 | 10,854.5 | 10,861.5 | 9,900 | 1.41M |
| August 05, 2025 | 9,450 | 9,874.5 | 9,874.5 | 9,881.5 | 9,361.5 | 1.05M |
| August 04, 2025 | 8,860 | 8,983.5 | 8,983.5 | 9,150 | 8,722.5 | 194,975 |
| August 01, 2025 | 9,130 | 8,777 | 8,777 | 9,268 | 8,750 | 159,268 |
| July 31, 2025 | 9,360.5 | 9,110.5 | 9,110.5 | 9,400 | 9,051.5 | 171,897 |
| July 30, 2025 | 8,999 | 9,390.5 | 9,390.5 | 9,520 | 8,904 | 475,705 |
| July 29, 2025 | 8,800 | 8,942.5 | 8,942.5 | 8,995 | 8,690 | 184,357 |
| July 28, 2025 | 8,777.5 | 8,691.5 | 8,691.5 | 8,895 | 8,639.5 | 86,737 |
| July 25, 2025 | 8,850 | 8,777.5 | 8,777.5 | 8,855.5 | 8,680 | 116,005 |
| July 24, 2025 | 9,428 | 8,806 | 8,806 | 9,452 | 8,775 | 236,658 |
| July 23, 2025 | 9,455 | 9,384 | 9,384 | 9,610 | 9,159 | 216,635 |
| July 22, 2025 | 9,195 | 9,416 | 9,416 | 9,594.5 | 9,173 | 324,128 |
| July 21, 2025 | 9,391 | 9,190 | 9,190 | 9,395 | 9,145 | 77,999 |
| July 18, 2025 | 9,222 | 9,355.5 | 9,355.5 | 9,420 | 9,182.5 | 221,225 |
| July 17, 2025 | 9,340 | 9,202.5 | 9,202.5 | 9,500 | 9,172 | 149,560 |
| July 16, 2025 | 9,406.5 | 9,319 | 9,319 | 9,450 | 9,202 | 162,631 |
| July 15, 2025 | 9,038 | 9,360 | 9,360 | 9,828 | 9,026 | 1.13M |
| July 14, 2025 | 8,448 | 9,051 | 9,051 | 9,100 | 8,372.5 | 445,827 |
| July 11, 2025 | 8,537 | 8,401.5 | 8,401.5 | 8,589 | 8,318 | 63,116 |
| July 10, 2025 | 8,501.5 | 8,537 | 8,537 | 8,605.5 | 8,462 | 74,306 |
| July 09, 2025 | 8,260 | 8,501.5 | 8,501.5 | 8,540 | 8,138.5 | 215,467 |
| July 08, 2025 | 8,560 | 8,244.5 | 8,244.5 | 8,589.5 | 8,192 | 98,775 |
| July 07, 2025 | 8,740 | 8,527.5 | 8,527.5 | 8,740 | 8,468.5 | 75,068 |
| July 04, 2025 | 8,975 | 8,699 | 8,699 | 8,975 | 8,628.5 | 132,354 |
| July 03, 2025 | 8,880 | 8,874.5 | 8,874.5 | 9,300 | 8,811 | 298,653 |
| July 02, 2025 | 8,956 | 8,845 | 8,845 | 8,967 | 8,700 | 94,305 |
| July 01, 2025 | 9,030 | 8,864 | 8,864 | 9,130 | 8,829 | 152,910 |
| June 30, 2025 | 9,250 | 8,976.5 | 8,976.5 | 9,645.5 | 8,740 | 828,205 |
| June 27, 2025 | 8,710 | 9,043 | 9,043 | 9,461 | 8,610.5 | 779,725 |
| June 26, 2025 | 8,315 | 8,601 | 8,601 | 8,734 | 8,280 | 195,394 |
| June 25, 2025 | 8,174.5 | 8,319 | 8,319 | 8,400 | 8,130 | 80,489 |
| June 24, 2025 | 8,081 | 8,119.5 | 8,119.5 | 8,160 | 7,966.5 | 58,832 |
| June 23, 2025 | 7,950 | 7,981 | 7,981 | 8,119 | 7,916 | 45,247 |
| June 20, 2025 | 8,030 | 8,009 | 8,009 | 8,200 | 7,827 | 111,809 |
| June 19, 2025 | 8,235 | 8,050 | 8,050 | 8,235 | 8,010 | 24,740 |
| June 18, 2025 | 8,198 | 8,154.5 | 8,154.5 | 8,292 | 8,105 | 25,179 |
| June 17, 2025 | 8,350 | 8,192 | 8,192 | 8,350 | 8,160 | 24,459 |
| June 16, 2025 | 8,410 | 8,288 | 8,288 | 8,429.5 | 8,201 | 29,232 |
| June 13, 2025 | 8,100 | 8,344.5 | 8,344.5 | 8,476 | 8,017.5 | 86,259 |
| June 12, 2025 | 8,249.5 | 8,179 | 8,179 | 8,438 | 8,143 | 45,006 |
| June 11, 2025 | 8,315.5 | 8,238.5 | 8,238.5 | 8,375 | 8,171.5 | 23,216 |
| June 10, 2025 | 8,398.5 | 8,283.5 | 8,283.5 | 8,398.5 | 8,235 | 27,980 |
| June 09, 2025 | 8,248 | 8,333 | 8,333 | 8,359 | 8,134 | 50,470 |
| June 06, 2025 | 8,264.5 | 8,189.5 | 8,189.5 | 8,304.5 | 8,103 | 53,135 |
| June 05, 2025 | 8,515.5 | 8,218.5 | 8,218.5 | 8,550 | 8,205 | 68,878 |
| June 04, 2025 | 8,470 | 8,415.5 | 8,415.5 | 8,717 | 8,396 | 97,605 |
| June 03, 2025 | 8,400.5 | 8,395.5 | 8,395.5 | 8,737 | 8,340 | 128,291 |
| June 02, 2025 | 8,737.5 | 8,377 | 8,377 | 8,898 | 8,356.5 | 114,499 |
| May 30, 2025 | 8,241 | 8,702.5 | 8,702.5 | 8,702.5 | 8,222 | 93,087 |
| May 29, 2025 | 8,390 | 8,288.5 | 8,288.5 | 8,410.5 | 8,242 | 34,847 |
| May 28, 2025 | 8,241.5 | 8,337 | 8,337 | 8,436 | 8,080 | 49,441 |
| May 27, 2025 | 8,307.5 | 8,198.5 | 8,198.5 | 8,307.5 | 8,170.5 | 21,869 |
| May 26, 2025 | 8,367 | 8,277 | 8,277 | 8,489.5 | 8,251 | 22,074 |