4,514.30
-40.8(-0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,590.6 | 4,514.3 | 4,514.3 | 4,600 | 4,502.4 | 1.13M |
| August 14, 2025 | 4,537 | 4,555.1 | 4,555.1 | 4,568.5 | 4,472.4 | 1.27M |
| August 13, 2025 | 4,439 | 4,524.4 | 4,524.4 | 4,568.6 | 4,425 | 2.71M |
| August 12, 2025 | 4,467 | 4,409.4 | 4,409.4 | 4,489.6 | 4,325 | 2.94M |
| August 11, 2025 | 4,460 | 4,444.9 | 4,444.9 | 4,545 | 4,439 | 1.02M |
| August 08, 2025 | 4,542 | 4,440.6 | 4,440.6 | 4,549.9 | 4,433.5 | 659,451 |
| August 07, 2025 | 4,502.9 | 4,550.6 | 4,550.6 | 4,560 | 4,483 | 719,797 |
| August 06, 2025 | 4,619 | 4,538.6 | 4,538.6 | 4,619 | 4,509.5 | 880,916 |
| August 05, 2025 | 4,537 | 4,578.2 | 4,578.2 | 4,586 | 4,500 | 776,210 |
| August 04, 2025 | 4,438.7 | 4,537.9 | 4,537.9 | 4,544.9 | 4,424.2 | 742,464 |
| August 01, 2025 | 4,533.9 | 4,438.7 | 4,438.7 | 4,540.9 | 4,428 | 649,053 |
| July 31, 2025 | 4,464 | 4,533.9 | 4,533.9 | 4,577.4 | 4,464 | 770,338 |
| July 30, 2025 | 4,525 | 4,545 | 4,545 | 4,560 | 4,500.9 | 727,431 |
| July 29, 2025 | 4,470.1 | 4,498 | 4,498 | 4,519 | 4,401 | 1.43M |
| July 28, 2025 | 4,549.9 | 4,506.6 | 4,506.6 | 4,595 | 4,476.5 | 689,011 |
| July 25, 2025 | 4,680 | 4,552.7 | 4,552.7 | 4,680.1 | 4,543.1 | 973,515 |
| July 24, 2025 | 4,715.8 | 4,680.6 | 4,680.6 | 4,746.2 | 4,670 | 861,560 |
| July 23, 2025 | 4,771 | 4,715.8 | 4,715.8 | 4,779.5 | 4,666 | 866,289 |
| July 22, 2025 | 4,775 | 4,758.2 | 4,758.2 | 4,809.9 | 4,748.1 | 908,761 |
| July 21, 2025 | 4,651.7 | 4,751 | 4,751 | 4,758.1 | 4,633 | 1.13M |
| July 18, 2025 | 4,804.8 | 4,651.7 | 4,651.7 | 4,808.9 | 4,643.3 | 1.68M |
| July 17, 2025 | 4,875 | 4,789.3 | 4,789.3 | 4,889 | 4,780 | 885,933 |
| July 16, 2025 | 4,898 | 4,871.6 | 4,871.6 | 4,903 | 4,852 | 571,179 |
| July 15, 2025 | 4,899 | 4,896.8 | 4,896.8 | 4,932 | 4,882 | 752,930 |
| July 14, 2025 | 4,866.1 | 4,886.2 | 4,886.2 | 4,915 | 4,840 | 831,303 |
| July 11, 2025 | 4,881 | 4,866.1 | 4,866.1 | 4,920 | 4,819.7 | 1.09M |
| July 10, 2025 | 5,007.4 | 4,915.6 | 4,915.6 | 5,034 | 4,890.2 | 1.33M |
| July 09, 2025 | 5,012 | 5,007.4 | 5,007.4 | 5,065 | 4,993.8 | 750,065 |
| July 08, 2025 | 5,010 | 5,002.5 | 5,002.5 | 5,049.8 | 4,966.5 | 940,326 |
| July 07, 2025 | 4,994 | 5,012.6 | 5,012.6 | 5,048.6 | 4,955 | 967,116 |
| July 04, 2025 | 4,955 | 4,993.2 | 4,993.2 | 5,020 | 4,943.8 | 1.7M |
| July 03, 2025 | 4,881 | 4,931.2 | 4,931.2 | 4,971.8 | 4,881 | 1.12M |
| July 02, 2025 | 4,912.2 | 4,898.3 | 4,898.3 | 4,939.7 | 4,845 | 819,797 |
| July 01, 2025 | 4,877.9 | 4,912.2 | 4,912.2 | 4,955 | 4,877 | 1.33M |
| June 30, 2025 | 4,910 | 4,869.8 | 4,869.8 | 4,920 | 4,845 | 985,412 |
| June 27, 2025 | 4,835 | 4,897.9 | 4,897.9 | 4,905.2 | 4,828.5 | 1.45M |
| June 26, 2025 | 4,816.8 | 4,817.1 | 4,817.1 | 4,852.5 | 4,795.1 | 1.29M |
| June 25, 2025 | 4,900 | 4,792.7 | 4,792.7 | 4,900 | 4,785 | 2.08M |
| June 24, 2025 | 5,050 | 4,886.5 | 4,886.5 | 5,051.8 | 4,875 | 2.44M |
| June 23, 2025 | 4,973.1 | 5,028.2 | 5,028.2 | 5,060 | 4,973 | 1.86M |
| June 20, 2025 | 4,910 | 4,973.1 | 4,973.1 | 4,983 | 4,853 | 1.9M |
| June 19, 2025 | 5,020 | 4,902.3 | 4,902.3 | 5,031.5 | 4,844 | 1.74M |
| June 18, 2025 | 5,054 | 4,994 | 4,994 | 5,068 | 4,985 | 1.04M |
| June 17, 2025 | 5,079 | 5,047.3 | 5,047.3 | 5,132.6 | 5,040 | 1.69M |
| June 16, 2025 | 5,048.8 | 5,063.7 | 5,063.7 | 5,110 | 4,990 | 1.62M |
| June 13, 2025 | 4,900 | 5,026 | 5,026 | 5,083.5 | 4,892.1 | 2.52M |
| June 12, 2025 | 5,050 | 4,956 | 4,956 | 5,075 | 4,936.1 | 1.25M |
| June 11, 2025 | 5,134.5 | 5,039.8 | 5,039.8 | 5,145 | 5,020 | 1.76M |
| June 10, 2025 | 5,040 | 5,112.1 | 5,112.1 | 5,147 | 5,022.1 | 3.02M |
| June 09, 2025 | 5,014.2 | 5,008.6 | 5,008.6 | 5,033.5 | 4,987 | 1.05M |
| June 06, 2025 | 5,092.9 | 4,989.3 | 4,989.3 | 5,099 | 4,970 | 2.14M |
| June 05, 2025 | 5,000 | 5,071.6 | 5,071.6 | 5,099 | 4,990 | 2.47M |
| June 04, 2025 | 5,000 | 4,959.8 | 4,959.8 | 5,050 | 4,891 | 2.17M |
| June 03, 2025 | 5,027 | 4,989.2 | 4,989.2 | 5,055.9 | 4,970 | 1.16M |
| June 02, 2025 | 4,970 | 5,017.1 | 5,017.1 | 5,035 | 4,950 | 1.08M |
| May 30, 2025 | 5,004 | 4,974.1 | 4,974.1 | 5,065 | 4,958.4 | 1.85M |
| May 29, 2025 | 5,040 | 5,000.7 | 5,000.7 | 5,043 | 4,964 | 1.4M |
| May 28, 2025 | 5,069 | 5,017.8 | 5,017.8 | 5,075 | 5,001 | 1.27M |
| May 27, 2025 | 5,003.2 | 5,029.1 | 5,029.1 | 5,110 | 4,979 | 2.49M |
| May 26, 2025 | 4,990 | 5,003.2 | 5,003.2 | 5,034.1 | 4,950 | 1.59M |