6,139.00
+1.5(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,194.5 | 6,139 | 6,139 | 6,250 | 6,100 | 2,067 |
| August 14, 2025 | 6,176.5 | 6,137.5 | 6,137.5 | 6,194.5 | 6,100 | 1,413 |
| August 13, 2025 | 6,111 | 6,180 | 6,180 | 6,274.5 | 6,080 | 2,905 |
| August 12, 2025 | 6,113 | 6,105.5 | 6,105.5 | 6,135 | 6,048.5 | 2,622 |
| August 11, 2025 | 6,155 | 6,110 | 6,110 | 6,155 | 6,065 | 2,058 |
| August 08, 2025 | 6,199.5 | 6,157 | 6,157 | 6,247 | 6,105.5 | 2,651 |
| August 07, 2025 | 6,299.5 | 6,159 | 6,159 | 6,299.5 | 6,037 | 9,360 |
| August 06, 2025 | 6,337.5 | 6,286 | 6,286 | 6,337.5 | 6,122 | 4,156 |
| August 05, 2025 | 6,300 | 6,214 | 6,214 | 6,301 | 6,178 | 2,817 |
| August 04, 2025 | 6,479.5 | 6,258.5 | 6,258.5 | 6,509.5 | 6,075 | 8,614 |
| August 01, 2025 | 6,699 | 6,461.5 | 6,461.5 | 6,740.5 | 6,431 | 8,930 |
| July 31, 2025 | 6,575 | 6,628 | 6,628 | 6,770.5 | 6,384 | 21,605 |
| July 30, 2025 | 6,501 | 6,575 | 6,575 | 6,624.5 | 6,501 | 2,325 |
| July 29, 2025 | 6,659.5 | 6,594.5 | 6,594.5 | 6,659.5 | 6,433 | 5,701 |
| July 28, 2025 | 6,658 | 6,575 | 6,575 | 6,679 | 6,525 | 2,422 |
| July 25, 2025 | 6,750 | 6,686.5 | 6,686.5 | 6,845 | 6,650 | 3,947 |
| July 24, 2025 | 6,860 | 6,733 | 6,673 | 6,866.5 | 6,690 | 3,978 |
| July 23, 2025 | 6,744 | 6,792.5 | 6,731.97 | 6,851 | 6,699.5 | 3,327 |
| July 22, 2025 | 6,800 | 6,778 | 6,717.6 | 6,846 | 6,672 | 17,463 |
| July 21, 2025 | 6,723 | 6,771.5 | 6,711.16 | 6,806.5 | 6,699.5 | 3,445 |
| July 18, 2025 | 6,858 | 6,723 | 6,663.09 | 6,920 | 6,701 | 5,026 |
| July 17, 2025 | 6,983.5 | 6,870.5 | 6,870.5 | 7,027 | 6,824.5 | 6,282 |
| July 16, 2025 | 7,019 | 6,983.5 | 6,983.5 | 7,130 | 6,957 | 4,030 |
| July 15, 2025 | 6,965 | 7,004.5 | 7,004.5 | 7,104 | 6,965 | 8,036 |
| July 14, 2025 | 6,887.5 | 6,951.5 | 6,951.5 | 6,987 | 6,860.5 | 6,265 |
| July 11, 2025 | 6,726.5 | 6,887.5 | 6,887.5 | 6,910 | 6,726.5 | 4,276 |
| July 10, 2025 | 6,815 | 6,763 | 6,763 | 6,835 | 6,750 | 1,008 |
| July 09, 2025 | 6,744 | 6,821 | 6,821 | 6,894 | 6,730.5 | 3,362 |
| July 08, 2025 | 6,783.5 | 6,801.5 | 6,801.5 | 6,844 | 6,724 | 2,492 |
| July 07, 2025 | 6,806 | 6,783.5 | 6,783.5 | 6,902.5 | 6,770.5 | 4,060 |
| July 04, 2025 | 6,905 | 6,800.5 | 6,800.5 | 6,942.5 | 6,779.5 | 53,433 |
| July 03, 2025 | 6,829 | 6,888 | 6,888 | 6,975 | 6,756 | 131,150 |
| July 02, 2025 | 6,850 | 6,796.5 | 6,796.5 | 6,880 | 6,744.5 | 3,777 |
| July 01, 2025 | 6,769 | 6,797.5 | 6,797.5 | 6,887.5 | 6,760.5 | 3,609 |
| June 30, 2025 | 6,779.5 | 6,769 | 6,769 | 6,980 | 6,695 | 8,851 |
| June 27, 2025 | 6,705 | 6,718 | 6,718 | 6,764.5 | 6,676 | 2,374 |
| June 26, 2025 | 6,788 | 6,690.5 | 6,690.5 | 6,849 | 6,651.5 | 4,136 |
| June 25, 2025 | 6,688 | 6,733.5 | 6,733.5 | 6,820 | 6,688 | 2,781 |
| June 24, 2025 | 6,646 | 6,687 | 6,687 | 6,829 | 6,646 | 4,965 |
| June 23, 2025 | 6,693.5 | 6,646 | 6,646 | 6,744 | 6,612.5 | 1,930 |
| June 20, 2025 | 6,681 | 6,693.5 | 6,693.5 | 6,742 | 6,599 | 2,344 |
| June 19, 2025 | 6,741 | 6,637 | 6,637 | 6,766.5 | 6,600 | 3,460 |
| June 18, 2025 | 6,750 | 6,719.5 | 6,719.5 | 6,862.5 | 6,697.5 | 2,381 |
| June 17, 2025 | 6,699.5 | 6,811.5 | 6,811.5 | 6,900 | 6,681 | 10,707 |
| June 16, 2025 | 6,800 | 6,714.5 | 6,714.5 | 6,800 | 6,615 | 2,509 |
| June 13, 2025 | 6,621 | 6,735 | 6,735 | 6,805 | 6,536.5 | 14,102 |
| June 12, 2025 | 6,709.5 | 6,650 | 6,650 | 6,811.5 | 6,621 | 109,181 |
| June 11, 2025 | 6,673 | 6,644.5 | 6,644.5 | 6,705 | 6,555.5 | 13,912 |
| June 10, 2025 | 6,749.5 | 6,607.5 | 6,607.5 | 6,749.5 | 6,575 | 2,838 |
| June 09, 2025 | 6,600.5 | 6,676.5 | 6,676.5 | 6,776 | 6,600.5 | 5,275 |
| June 06, 2025 | 6,578 | 6,576.5 | 6,576.5 | 6,700 | 6,521 | 9,904 |
| June 05, 2025 | 6,600 | 6,577.5 | 6,577.5 | 6,614 | 6,500 | 5,488 |
| June 04, 2025 | 6,600 | 6,555 | 6,555 | 6,605.5 | 6,510 | 7,087 |
| June 03, 2025 | 6,850 | 6,600.5 | 6,600.5 | 6,850 | 6,490.5 | 34,627 |
| June 02, 2025 | 6,740 | 6,749 | 6,749 | 6,815 | 6,710 | 5,414 |
| May 30, 2025 | 6,734 | 6,740 | 6,740 | 6,998 | 6,650 | 28,895 |
| May 29, 2025 | 6,511 | 6,602 | 6,602 | 6,734 | 6,499.5 | 18,731 |
| May 28, 2025 | 6,580 | 6,437.5 | 6,437.5 | 6,580 | 6,425 | 2,812 |
| May 27, 2025 | 6,500.5 | 6,488.5 | 6,488.5 | 6,585.5 | 6,450 | 3,626 |
| May 26, 2025 | 6,354 | 6,484 | 6,484 | 6,544.5 | 6,351 | 11,211 |