5,717.00
+226(+4.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,520 | 5,717 | 5,717 | 5,731 | 5,515.5 | 570,769 |
| August 14, 2025 | 5,485 | 5,491 | 5,491 | 5,530 | 5,404 | 868,816 |
| August 13, 2025 | 5,499 | 5,481.5 | 5,481.5 | 5,520 | 5,473 | 298,435 |
| August 12, 2025 | 5,536 | 5,466 | 5,466 | 5,580 | 5,445.5 | 463,946 |
| August 11, 2025 | 5,568.5 | 5,501 | 5,501 | 5,614.5 | 5,448.5 | 734,429 |
| August 08, 2025 | 5,667 | 5,562 | 5,562 | 5,667 | 5,530.5 | 252,280 |
| August 07, 2025 | 5,661 | 5,664.5 | 5,664.5 | 5,699 | 5,577 | 384,801 |
| August 06, 2025 | 5,691 | 5,681 | 5,681 | 5,714.5 | 5,651 | 417,401 |
| August 05, 2025 | 5,700 | 5,675 | 5,675 | 5,704 | 5,628.5 | 439,849 |
| August 04, 2025 | 5,614.5 | 5,685 | 5,685 | 5,725 | 5,602.5 | 398,255 |
| August 01, 2025 | 5,644 | 5,615 | 5,615 | 5,678 | 5,586 | 279,557 |
| July 31, 2025 | 5,605 | 5,650 | 5,650 | 5,693 | 5,567.5 | 561,428 |
| July 30, 2025 | 5,634 | 5,670 | 5,670 | 5,695 | 5,582.5 | 386,708 |
| July 29, 2025 | 5,536 | 5,627.5 | 5,627.5 | 5,673 | 5,517.5 | 816,296 |
| July 28, 2025 | 5,525 | 5,563.5 | 5,563.5 | 5,649.5 | 5,507.5 | 486,520 |
| July 25, 2025 | 5,551 | 5,551.5 | 5,551.5 | 5,590 | 5,504 | 400,216 |
| July 24, 2025 | 5,580 | 5,563 | 5,563 | 5,603 | 5,537.5 | 188,706 |
| July 23, 2025 | 5,599 | 5,599 | 5,599 | 5,619.5 | 5,573 | 445,350 |
| July 22, 2025 | 5,650 | 5,592.5 | 5,592.5 | 5,650 | 5,556.5 | 302,888 |
| July 21, 2025 | 5,590 | 5,622 | 5,622 | 5,655 | 5,537 | 409,799 |
| July 18, 2025 | 5,528.5 | 5,590 | 5,590 | 5,626 | 5,510.5 | 1.69M |
| July 17, 2025 | 5,382.5 | 5,510 | 5,510 | 5,548.5 | 5,342.5 | 1.61M |
| July 16, 2025 | 5,284 | 5,358 | 5,358 | 5,363 | 5,278.5 | 777,519 |
| July 15, 2025 | 5,124 | 5,283.5 | 5,283.5 | 5,300 | 5,110.5 | 907,419 |
| July 14, 2025 | 5,112 | 5,091.5 | 5,091.5 | 5,147 | 5,052.5 | 165,618 |
| July 11, 2025 | 5,200 | 5,116 | 5,116 | 5,220 | 5,090 | 236,579 |
| July 10, 2025 | 5,141.5 | 5,207.5 | 5,207.5 | 5,233.5 | 5,141.5 | 665,110 |
| July 09, 2025 | 5,125 | 5,141 | 5,141 | 5,173 | 5,073 | 390,919 |
| July 08, 2025 | 5,022 | 5,109 | 5,109 | 5,169.5 | 5,021 | 872,206 |
| July 07, 2025 | 5,033 | 4,999 | 4,999 | 5,115 | 4,984 | 367,191 |
| July 04, 2025 | 5,045 | 5,033.5 | 5,033.5 | 5,083.5 | 4,984.5 | 229,547 |
| July 03, 2025 | 5,079 | 5,045 | 5,045 | 5,122 | 5,035 | 327,789 |
| July 02, 2025 | 5,101 | 5,076 | 5,076 | 5,149 | 5,043.5 | 126,305 |
| July 01, 2025 | 5,194.5 | 5,143 | 5,143 | 5,220 | 5,118.5 | 173,833 |
| June 30, 2025 | 5,150 | 5,191.8 | 5,191.8 | 5,219.8 | 5,147.4 | 194,140 |
| June 27, 2025 | 5,098.8 | 5,148.5 | 5,148.5 | 5,179.8 | 5,058.1 | 323,149 |
| June 26, 2025 | 5,080 | 5,075 | 5,075 | 5,129.4 | 5,012 | 367,008 |
| June 25, 2025 | 5,096.5 | 5,092.3 | 5,092.3 | 5,124 | 5,064.7 | 257,418 |
| June 24, 2025 | 4,995 | 5,063.4 | 5,063.4 | 5,095 | 4,983.7 | 404,569 |
| June 23, 2025 | 4,921 | 4,938.5 | 4,938.5 | 4,987.2 | 4,910 | 213,021 |
| June 20, 2025 | 4,868.5 | 4,962.9 | 4,962.9 | 4,964.8 | 4,866.8 | 354,402 |
| June 19, 2025 | 4,934 | 4,877.5 | 4,877.5 | 5,005.8 | 4,870.2 | 232,762 |
| June 18, 2025 | 5,012.1 | 4,943 | 4,943 | 5,012.1 | 4,907 | 390,795 |
| June 17, 2025 | 4,955 | 4,983.9 | 4,983.9 | 4,999 | 4,920.8 | 289,124 |
| June 16, 2025 | 4,700 | 4,970.3 | 4,970.3 | 5,022.8 | 4,700 | 606,001 |
| June 13, 2025 | 4,931 | 4,969.2 | 4,969.2 | 5,022.9 | 4,928.1 | 533,523 |
| June 12, 2025 | 5,119 | 5,031.2 | 5,031.2 | 5,140 | 5,021.4 | 309,176 |
| June 11, 2025 | 5,120 | 5,123.9 | 5,123.9 | 5,206.9 | 5,089.2 | 388,766 |
| June 10, 2025 | 5,240 | 5,120.9 | 5,120.9 | 5,240 | 5,106 | 505,666 |
| June 09, 2025 | 5,103 | 5,217.2 | 5,217.2 | 5,278.9 | 5,080.2 | 865,988 |
| June 06, 2025 | 4,835 | 5,087.5 | 5,087.5 | 5,157.8 | 4,821 | 2.39M |
| June 05, 2025 | 4,762 | 4,885.8 | 4,795.8 | 4,904 | 4,734.2 | 886,866 |
| June 04, 2025 | 4,801.8 | 4,739.6 | 4,652.29 | 4,821.4 | 4,726 | 430,928 |
| June 03, 2025 | 4,838.9 | 4,789.5 | 4,701.27 | 4,939.4 | 4,780.5 | 513,608 |
| June 02, 2025 | 4,750 | 4,821.2 | 4,732.39 | 4,825 | 4,750 | 345,310 |
| May 30, 2025 | 4,862 | 4,783 | 4,783 | 4,883.3 | 4,772.1 | 514,893 |
| May 29, 2025 | 4,830 | 4,844.9 | 4,844.9 | 4,870.9 | 4,786.8 | 285,564 |
| May 28, 2025 | 4,832.4 | 4,827.4 | 4,827.4 | 4,884 | 4,800 | 298,915 |
| May 27, 2025 | 4,830.8 | 4,808.4 | 4,808.4 | 4,845 | 4,775.1 | 154,992 |
| May 26, 2025 | 4,810 | 4,830.8 | 4,830.8 | 4,891 | 4,800 | 288,712 |