2,980.60
-25.6(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,006 | 2,980.6 | 2,980.6 | 3,057.4 | 2,970 | 46,426 |
| August 21, 2025 | 2,922.9 | 3,006.2 | 3,006.2 | 3,109 | 2,896.1 | 115,483 |
| August 20, 2025 | 3,008.5 | 2,921.2 | 2,921.2 | 3,080.7 | 2,887.3 | 157,401 |
| August 19, 2025 | 2,827.2 | 3,008.5 | 3,008.5 | 3,105 | 2,809.1 | 273,845 |
| August 18, 2025 | 2,864.8 | 2,805.3 | 2,805.3 | 2,885 | 2,756.4 | 74,490 |
| August 14, 2025 | 2,880.8 | 2,773.3 | 2,773.3 | 2,880.8 | 2,753.1 | 44,918 |
| August 13, 2025 | 2,855 | 2,857 | 2,857 | 2,996 | 2,809.8 | 66,906 |
| August 12, 2025 | 2,843.9 | 2,856.9 | 2,856.9 | 2,897 | 2,802.4 | 62,795 |
| August 11, 2025 | 2,938 | 2,842.3 | 2,842.3 | 2,940 | 2,780.7 | 226,241 |
| August 08, 2025 | 3,285 | 3,170.7 | 3,170.7 | 3,316.6 | 3,115 | 37,292 |
| August 07, 2025 | 3,180 | 3,275.1 | 3,275.1 | 3,300 | 3,114 | 70,332 |
| August 06, 2025 | 3,352 | 3,234.5 | 3,234.5 | 3,431 | 3,210 | 49,163 |
| August 05, 2025 | 3,347 | 3,338.2 | 3,338.2 | 3,354 | 3,288 | 30,541 |
| August 04, 2025 | 3,400 | 3,347.5 | 3,347.5 | 3,440 | 3,326.7 | 52,760 |
| August 01, 2025 | 3,498.9 | 3,324.7 | 3,324.7 | 3,498.9 | 3,304 | 38,129 |
| July 31, 2025 | 3,426 | 3,458.6 | 3,458.6 | 3,533.8 | 3,408 | 111,791 |
| July 30, 2025 | 3,636 | 3,587.3 | 3,587.3 | 3,646.6 | 3,535.8 | 26,385 |
| July 29, 2025 | 3,549.8 | 3,585.9 | 3,585.9 | 3,607 | 3,538.8 | 23,973 |
| July 28, 2025 | 3,602 | 3,530 | 3,530 | 3,669.5 | 3,513.7 | 30,475 |
| July 25, 2025 | 3,806.8 | 3,675.9 | 3,675.9 | 3,806.8 | 3,618.6 | 40,312 |
| July 24, 2025 | 3,705 | 3,758.2 | 3,758.2 | 3,780 | 3,663.4 | 26,012 |
| July 23, 2025 | 3,720.8 | 3,665.6 | 3,665.6 | 3,762.9 | 3,649.9 | 22,383 |
| July 22, 2025 | 3,679.7 | 3,713.1 | 3,713.1 | 3,732.8 | 3,659 | 22,885 |
| July 21, 2025 | 3,745 | 3,661.4 | 3,661.4 | 3,745 | 3,649.7 | 26,244 |
| July 18, 2025 | 3,780 | 3,706.9 | 3,706.9 | 3,787 | 3,682.9 | 17,557 |
| July 17, 2025 | 3,734.8 | 3,775.4 | 3,775.4 | 3,798 | 3,668 | 41,762 |
| July 16, 2025 | 3,699.8 | 3,706.8 | 3,706.8 | 3,747 | 3,635 | 23,927 |
| July 15, 2025 | 3,640 | 3,694 | 3,694 | 3,750 | 3,632 | 65,613 |
| July 14, 2025 | 3,604.1 | 3,616.4 | 3,616.4 | 3,649.3 | 3,575 | 24,057 |
| July 11, 2025 | 3,640 | 3,603.9 | 3,603.9 | 3,655.9 | 3,598.3 | 24,578 |
| July 10, 2025 | 3,686 | 3,639 | 3,639 | 3,714.7 | 3,610 | 32,696 |
| July 09, 2025 | 3,748 | 3,654.3 | 3,654.3 | 3,802 | 3,600.5 | 52,969 |
| July 08, 2025 | 3,764 | 3,709.9 | 3,709.9 | 3,799 | 3,687 | 87,619 |
| July 07, 2025 | 4,022.9 | 3,826.1 | 3,826.1 | 4,022.9 | 3,826.1 | 71,884 |
| July 04, 2025 | 4,145.9 | 4,027.4 | 4,027.4 | 4,145.9 | 4,001.4 | 25,038 |
| July 03, 2025 | 4,060 | 4,114.8 | 4,114.8 | 4,191.8 | 4,060 | 31,189 |
| July 02, 2025 | 4,100 | 4,077.2 | 4,077.2 | 4,144.5 | 4,059.9 | 15,397 |
| July 01, 2025 | 4,152 | 4,138.2 | 4,138.2 | 4,244.7 | 4,070.5 | 34,498 |
| June 30, 2025 | 4,180 | 4,197.6 | 4,197.6 | 4,239.2 | 4,149.6 | 24,702 |
| June 27, 2025 | 4,182 | 4,174.8 | 4,174.8 | 4,212 | 4,104 | 32,534 |
| June 26, 2025 | 4,120 | 4,148.7 | 4,148.7 | 4,160 | 4,072.3 | 25,354 |
| June 25, 2025 | 4,050 | 4,119.1 | 4,119.1 | 4,151.3 | 4,019 | 39,085 |
| June 24, 2025 | 4,085 | 3,997.8 | 3,997.8 | 4,201.8 | 3,975.2 | 64,610 |
| June 23, 2025 | 4,000 | 4,001.8 | 4,001.8 | 4,067.9 | 3,971 | 36,275 |
| June 20, 2025 | 4,000 | 4,028.5 | 4,028.5 | 4,138.1 | 4,000 | 38,377 |
| June 19, 2025 | 4,168.1 | 4,040.4 | 4,040.4 | 4,245 | 3,978.1 | 49,789 |
| June 18, 2025 | 4,246.7 | 4,185.2 | 4,185.2 | 4,300 | 4,131 | 26,085 |
| June 17, 2025 | 4,357 | 4,249.2 | 4,249.2 | 4,365 | 4,221.1 | 20,130 |
| June 16, 2025 | 4,282 | 4,312.2 | 4,312.2 | 4,330 | 4,189 | 22,453 |
| June 13, 2025 | 4,025 | 4,277.2 | 4,277.2 | 4,329 | 4,025 | 32,012 |
| June 12, 2025 | 4,405 | 4,233.1 | 4,233.1 | 4,440.9 | 4,201.5 | 29,675 |
| June 11, 2025 | 4,430 | 4,377.2 | 4,377.2 | 4,463.6 | 4,327 | 34,948 |
| June 10, 2025 | 4,564 | 4,416.4 | 4,416.4 | 4,569 | 4,402 | 22,218 |
| June 09, 2025 | 4,520.5 | 4,498.5 | 4,498.5 | 4,585 | 4,300 | 33,525 |
| June 06, 2025 | 4,640 | 4,475.9 | 4,475.9 | 4,640 | 4,457.5 | 32,871 |
| June 05, 2025 | 4,660 | 4,647 | 4,647 | 4,776.9 | 4,610 | 35,122 |
| June 04, 2025 | 4,580.1 | 4,656.4 | 4,656.4 | 4,765 | 4,539 | 49,028 |
| June 03, 2025 | 4,570 | 4,580.1 | 4,580.1 | 4,668 | 4,557.8 | 35,307 |
| June 02, 2025 | 4,750.1 | 4,555.8 | 4,555.8 | 4,769.8 | 4,530 | 43,368 |
| May 30, 2025 | 4,690.1 | 4,696.5 | 4,696.5 | 4,782.9 | 4,650 | 59,059 |