3,775.90
+14.9(+0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,742 | 3,775.9 | 3,775.9 | 3,799.9 | 3,712.9 | 12,288 |
| August 21, 2025 | 3,778.3 | 3,761 | 3,761 | 3,820 | 3,725 | 14,896 |
| August 20, 2025 | 3,609.2 | 3,778.3 | 3,778.3 | 3,815.7 | 3,560.1 | 22,295 |
| August 19, 2025 | 3,604.1 | 3,609.2 | 3,609.2 | 3,622.9 | 3,550 | 7,788 |
| August 18, 2025 | 3,615 | 3,604.1 | 3,604.1 | 3,619.8 | 3,524.2 | 8,737 |
| August 14, 2025 | 3,610 | 3,533.1 | 3,533.1 | 3,629.9 | 3,515 | 10,819 |
| August 13, 2025 | 3,601 | 3,611.7 | 3,611.7 | 3,633.2 | 3,582 | 5,462 |
| August 12, 2025 | 3,647.3 | 3,602.2 | 3,602.2 | 3,689.9 | 3,583.6 | 11,854 |
| August 11, 2025 | 3,590.2 | 3,647.3 | 3,647.3 | 3,658.3 | 3,562.2 | 4,337 |
| August 08, 2025 | 3,640 | 3,608.2 | 3,608.2 | 3,692.6 | 3,580 | 10,104 |
| August 07, 2025 | 3,675.1 | 3,638.3 | 3,638.3 | 3,709 | 3,610.5 | 12,349 |
| August 06, 2025 | 3,771.9 | 3,709.9 | 3,709.9 | 3,771.9 | 3,700 | 7,166 |
| August 05, 2025 | 3,731.4 | 3,772 | 3,772 | 3,817.6 | 3,731.4 | 5,931 |
| August 04, 2025 | 3,789.4 | 3,761.2 | 3,761.2 | 3,796.2 | 3,714.1 | 11,281 |
| August 01, 2025 | 3,867 | 3,773.7 | 3,773.7 | 3,896.3 | 3,734.1 | 10,544 |
| July 31, 2025 | 3,899.9 | 3,863.8 | 3,863.8 | 3,920.7 | 3,850 | 6,869 |
| July 30, 2025 | 3,887.5 | 3,922.7 | 3,922.7 | 3,970.2 | 3,870.7 | 10,274 |
| July 29, 2025 | 3,860 | 3,887.5 | 3,887.5 | 3,980 | 3,803.6 | 7,011 |
| July 28, 2025 | 3,960 | 3,839.8 | 3,839.8 | 4,009.8 | 3,780 | 23,036 |
| July 25, 2025 | 4,051 | 3,971.4 | 3,971.4 | 4,059.6 | 3,960 | 7,529 |
| July 24, 2025 | 4,098 | 4,076.3 | 4,076.3 | 4,131 | 4,062.1 | 6,372 |
| July 23, 2025 | 4,063.5 | 4,071.3 | 4,071.3 | 4,121.3 | 4,044.1 | 9,617 |
| July 22, 2025 | 4,097.9 | 4,063.5 | 4,063.5 | 4,153.6 | 4,038.1 | 6,795 |
| July 21, 2025 | 4,153 | 4,097.9 | 4,097.9 | 4,153 | 4,086.6 | 5,583 |
| July 18, 2025 | 4,242.4 | 4,153.5 | 4,153.5 | 4,265.8 | 4,132.8 | 12,385 |
| July 17, 2025 | 4,194 | 4,242.4 | 4,242.4 | 4,272.1 | 4,194 | 22,580 |
| July 16, 2025 | 4,237 | 4,151.3 | 4,151.3 | 4,267.1 | 4,135 | 12,818 |
| July 15, 2025 | 4,202.4 | 4,238.9 | 4,238.9 | 4,272 | 4,146 | 13,403 |
| July 14, 2025 | 4,199.9 | 4,202.4 | 4,202.4 | 4,282 | 4,120 | 24,619 |
| July 11, 2025 | 4,178.5 | 4,160.7 | 4,160.7 | 4,208.9 | 4,096 | 18,764 |
| July 10, 2025 | 4,058 | 4,178.9 | 4,178.9 | 4,209 | 4,038 | 36,367 |
| July 09, 2025 | 4,069.9 | 4,059.2 | 4,059.2 | 4,087.9 | 4,019.1 | 10,498 |
| July 08, 2025 | 4,069.6 | 4,044.5 | 4,044.5 | 4,069.7 | 4,001.6 | 9,481 |
| July 07, 2025 | 4,075 | 4,049.4 | 4,024.4 | 4,120.3 | 4,015 | 15,818 |
| July 04, 2025 | 3,954 | 4,045.2 | 4,020.23 | 4,070 | 3,920.5 | 17,094 |
| July 03, 2025 | 3,863 | 3,951.6 | 3,927.2 | 4,080.8 | 3,838.1 | 28,648 |
| July 02, 2025 | 3,867.3 | 3,863 | 3,839.15 | 3,898.8 | 3,805 | 10,409 |
| July 01, 2025 | 3,880 | 3,829 | 3,805.36 | 3,915.9 | 3,811.1 | 11,269 |
| June 30, 2025 | 3,801 | 3,875 | 3,851.08 | 3,890 | 3,801 | 9,301 |
| June 27, 2025 | 3,838 | 3,801 | 3,801 | 3,848.3 | 3,787.2 | 6,201 |
| June 26, 2025 | 3,772.5 | 3,802.4 | 3,802.4 | 3,825 | 3,765 | 6,221 |
| June 25, 2025 | 3,755 | 3,790.9 | 3,790.9 | 3,810 | 3,750.1 | 5,954 |
| June 24, 2025 | 3,776 | 3,748.9 | 3,748.9 | 3,804.3 | 3,740.5 | 5,713 |
| June 23, 2025 | 3,747 | 3,761.5 | 3,761.5 | 3,770 | 3,705.1 | 6,683 |
| June 20, 2025 | 3,702 | 3,752.2 | 3,752.2 | 3,774.2 | 3,660 | 16,596 |
| June 19, 2025 | 3,835 | 3,746.2 | 3,746.2 | 3,889.3 | 3,721.1 | 10,694 |
| June 18, 2025 | 3,806.8 | 3,874.6 | 3,874.6 | 3,893 | 3,745.8 | 16,304 |
| June 17, 2025 | 3,832 | 3,787.9 | 3,787.9 | 3,859 | 3,781.2 | 5,663 |
| June 16, 2025 | 3,833 | 3,831.9 | 3,831.9 | 3,847.1 | 3,780 | 7,078 |
| June 13, 2025 | 3,886 | 3,833.3 | 3,833.3 | 3,894.5 | 3,807.8 | 8,959 |
| June 12, 2025 | 3,900 | 3,886.2 | 3,886.2 | 3,903.7 | 3,840.1 | 19,984 |
| June 11, 2025 | 3,834.8 | 3,877.2 | 3,877.2 | 3,894.7 | 3,818.2 | 16,128 |
| June 10, 2025 | 3,824 | 3,834.8 | 3,834.8 | 3,844.7 | 3,796.1 | 10,592 |
| June 09, 2025 | 3,805 | 3,802.1 | 3,802.1 | 3,820 | 3,788.9 | 13,399 |
| June 06, 2025 | 3,780 | 3,800.6 | 3,800.6 | 3,837 | 3,761 | 22,548 |
| June 05, 2025 | 3,790 | 3,779.4 | 3,779.4 | 3,810 | 3,759 | 116,774 |
| June 04, 2025 | 3,801.3 | 3,788.9 | 3,788.9 | 3,831 | 3,772 | 11,442 |
| June 03, 2025 | 3,945.1 | 3,801.2 | 3,801.2 | 3,964.9 | 3,737 | 82,550 |
| June 02, 2025 | 3,900 | 3,940.2 | 3,940.2 | 3,991.4 | 3,829.9 | 21,739 |
| May 30, 2025 | 4,085 | 3,918.8 | 3,918.8 | 4,179 | 3,877.9 | 72,957 |