5,788.50
-122(-2.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 5,870 | 5,788.5 | 5,788.5 | 5,913.5 | 5,780.5 | 523,405 |
| July 31, 2025 | 5,625 | 5,910.5 | 5,910.5 | 5,930.5 | 5,606.5 | 2.57M |
| July 30, 2025 | 5,800 | 5,740 | 5,740 | 5,805.5 | 5,698 | 1.22M |
| July 29, 2025 | 5,725.5 | 5,756 | 5,756 | 5,795 | 5,703 | 634,249 |
| July 28, 2025 | 5,771 | 5,762 | 5,762 | 5,870.5 | 5,745 | 506,105 |
| July 25, 2025 | 5,815 | 5,803 | 5,803 | 5,857 | 5,760.5 | 877,572 |
| July 24, 2025 | 5,840 | 5,844 | 5,844 | 5,933 | 5,825.5 | 343,235 |
| July 23, 2025 | 5,925 | 5,897 | 5,897 | 5,957 | 5,815 | 585,120 |
| July 22, 2025 | 5,900 | 5,948 | 5,948 | 5,959.5 | 5,871 | 514,262 |
| July 21, 2025 | 5,900 | 5,878 | 5,878 | 5,910 | 5,820 | 491,969 |
| July 18, 2025 | 5,818 | 5,854 | 5,854 | 5,868 | 5,790 | 789,671 |
| July 17, 2025 | 5,931 | 5,796.5 | 5,796.5 | 5,958 | 5,770 | 1.35M |
| July 16, 2025 | 5,919.5 | 5,950 | 5,950 | 5,958.5 | 5,865.5 | 842,093 |
| July 15, 2025 | 5,950 | 5,930.5 | 5,930.5 | 5,964.5 | 5,907.5 | 787,914 |
| July 14, 2025 | 5,917 | 5,940.5 | 5,940.5 | 5,960 | 5,887.5 | 979,832 |
| July 11, 2025 | 5,866 | 5,917.5 | 5,917.5 | 5,939 | 5,839 | 1.33M |
| July 10, 2025 | 5,925 | 5,840 | 5,840 | 5,936 | 5,831.5 | 716,132 |
| July 09, 2025 | 5,815 | 5,852 | 5,852 | 5,864 | 5,791 | 1.66M |
| July 08, 2025 | 5,749.5 | 5,802 | 5,802 | 5,808 | 5,739.5 | 512,172 |
| July 07, 2025 | 5,756.5 | 5,748 | 5,748 | 5,792 | 5,731 | 385,469 |
| July 04, 2025 | 5,789.5 | 5,753 | 5,753 | 5,825 | 5,737.5 | 345,732 |
| July 03, 2025 | 5,956 | 5,766 | 5,766 | 5,967.5 | 5,750 | 1.14M |
| July 02, 2025 | 5,901 | 5,956 | 5,956 | 5,991.5 | 5,886.5 | 1.39M |
| July 01, 2025 | 5,962.5 | 5,965 | 5,965 | 6,018 | 5,928 | 1.29M |
| June 30, 2025 | 5,840 | 5,976.5 | 5,976.5 | 5,997 | 5,820 | 2.39M |
| June 27, 2025 | 5,690 | 5,816 | 5,816 | 5,843.5 | 5,675 | 2.75M |
| June 26, 2025 | 5,692 | 5,691.5 | 5,691.5 | 5,722 | 5,642.5 | 1.37M |
| June 25, 2025 | 5,674.5 | 5,639 | 5,639 | 5,690 | 5,563 | 962,391 |
| June 24, 2025 | 5,631.5 | 5,606.5 | 5,606.5 | 5,700.5 | 5,570 | 1.45M |
| June 23, 2025 | 5,319 | 5,467 | 5,467 | 5,484.5 | 5,315 | 922,620 |
| June 20, 2025 | 5,255.5 | 5,390 | 5,390 | 5,408 | 5,241.5 | 1.22M |
| June 19, 2025 | 5,281.5 | 5,271 | 5,271 | 5,328 | 5,233 | 621,616 |
| June 18, 2025 | 5,308 | 5,273 | 5,273 | 5,334.5 | 5,258.5 | 602,998 |
| June 17, 2025 | 5,380 | 5,310.5 | 5,310.5 | 5,388.5 | 5,281 | 821,900 |
| June 16, 2025 | 5,280 | 5,382.5 | 5,382.5 | 5,404.5 | 5,244 | 1.21M |
| June 13, 2025 | 5,200 | 5,241.5 | 5,241.5 | 5,318 | 5,176 | 3.06M |
| June 12, 2025 | 5,598 | 5,495 | 5,495 | 5,626 | 5,437.5 | 1.28M |
| June 11, 2025 | 5,606.5 | 5,631 | 5,631 | 5,652.5 | 5,581 | 1.22M |
| June 10, 2025 | 5,705 | 5,599 | 5,599 | 5,729 | 5,571 | 1.12M |
| June 09, 2025 | 5,510 | 5,695 | 5,695 | 5,709 | 5,510 | 1.39M |
| June 06, 2025 | 5,480 | 5,480.5 | 5,480.5 | 5,492 | 5,445 | 447,731 |
| June 05, 2025 | 5,464 | 5,482 | 5,482 | 5,506 | 5,421.5 | 1.12M |
| June 04, 2025 | 5,383.5 | 5,416 | 5,416 | 5,428 | 5,361.5 | 932,116 |
| June 03, 2025 | 5,359 | 5,383.5 | 5,383.5 | 5,458.5 | 5,344.5 | 1.24M |
| June 02, 2025 | 5,350 | 5,333 | 5,333 | 5,370 | 5,280 | 1.17M |
| May 30, 2025 | 5,306 | 5,330 | 5,330 | 5,393.5 | 5,306 | 1.74M |
| May 29, 2025 | 5,330.5 | 5,322 | 5,322 | 5,344 | 5,271.5 | 1.71M |
| May 28, 2025 | 5,336 | 5,330.5 | 5,330.5 | 5,355 | 5,294 | 1.09M |
| May 27, 2025 | 5,270 | 5,313.5 | 5,313.5 | 5,328 | 5,230.5 | 28.75M |
| May 26, 2025 | 5,530 | 5,420 | 5,420 | 5,562 | 5,410.5 | 556,606 |
| May 23, 2025 | 5,520 | 5,521 | 5,521 | 5,545 | 5,435.5 | 544,144 |
| May 22, 2025 | 5,465 | 5,503 | 5,503 | 5,565 | 5,329.5 | 2.27M |
| May 21, 2025 | 5,461 | 5,461.5 | 5,461.5 | 5,482.5 | 5,390 | 597,474 |
| May 20, 2025 | 5,591 | 5,442 | 5,442 | 5,608 | 5,432 | 666,863 |
| May 19, 2025 | 5,560 | 5,574.5 | 5,574.5 | 5,665.5 | 5,544 | 953,693 |
| May 16, 2025 | 5,599 | 5,562.5 | 5,562.5 | 5,633 | 5,544.5 | 433,634 |
| May 15, 2025 | 5,421 | 5,589 | 5,589 | 5,595 | 5,410 | 701,947 |
| May 14, 2025 | 5,525 | 5,451.5 | 5,451.5 | 5,535 | 5,420 | 933,141 |
| May 13, 2025 | 5,501 | 5,521 | 5,521 | 5,545 | 5,468 | 1.12M |
| May 12, 2025 | 5,421.5 | 5,476.5 | 5,476.5 | 5,597 | 5,413 | 2.24M |