7,305.50
+304(+4.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,135 | 7,305.5 | 7,305.5 | 7,384 | 7,100 | 150,553 |
| August 14, 2025 | 6,990 | 7,001.5 | 7,001.5 | 7,033 | 6,940 | 65,216 |
| August 13, 2025 | 7,070 | 6,940 | 6,940 | 7,070 | 6,911.5 | 41,347 |
| August 12, 2025 | 7,006 | 7,025 | 7,025 | 7,066 | 6,982.5 | 133,758 |
| August 11, 2025 | 7,006.5 | 6,962 | 6,962 | 7,114 | 6,930 | 166,019 |
| August 08, 2025 | 6,848.5 | 7,051 | 7,051 | 7,135.5 | 6,800 | 128,222 |
| August 07, 2025 | 6,960 | 6,888.5 | 6,888.5 | 7,098 | 6,617 | 129,669 |
| August 06, 2025 | 6,968 | 6,960 | 6,960 | 7,031 | 6,930.5 | 125,952 |
| August 05, 2025 | 6,799 | 6,928 | 6,928 | 7,064.5 | 6,790 | 228,112 |
| August 04, 2025 | 6,676 | 6,784 | 6,784 | 6,815 | 6,621 | 91,397 |
| August 01, 2025 | 6,620 | 6,681.5 | 6,681.5 | 6,778 | 6,600 | 88,504 |
| July 31, 2025 | 6,560 | 6,659 | 6,659 | 6,680 | 6,518 | 44,132 |
| July 30, 2025 | 6,521 | 6,613 | 6,613 | 6,679 | 6,516 | 74,335 |
| July 29, 2025 | 6,458 | 6,502 | 6,502 | 6,597 | 6,400 | 68,572 |
| July 28, 2025 | 6,508 | 6,439 | 6,439 | 6,618 | 6,411.5 | 57,329 |
| July 25, 2025 | 6,645 | 6,479 | 6,479 | 6,645 | 6,450 | 65,417 |
| July 24, 2025 | 6,614 | 6,622 | 6,622 | 6,690 | 6,547 | 90,102 |
| July 23, 2025 | 6,524 | 6,614.5 | 6,614.5 | 6,625 | 6,469.5 | 106,880 |
| July 22, 2025 | 6,419.5 | 6,490 | 6,490 | 6,546 | 6,400 | 116,602 |
| July 21, 2025 | 6,597.5 | 6,416 | 6,416 | 6,633 | 6,382 | 191,461 |
| July 18, 2025 | 6,408 | 6,498 | 6,498 | 6,666 | 6,400 | 193,068 |
| July 17, 2025 | 6,490.5 | 6,430.5 | 6,430.5 | 6,517.5 | 6,387.5 | 45,526 |
| July 16, 2025 | 6,441 | 6,490.5 | 6,490.5 | 6,520 | 6,432.5 | 55,845 |
| July 15, 2025 | 6,510.5 | 6,456 | 6,456 | 6,517.5 | 6,415 | 76,901 |
| July 14, 2025 | 6,440.5 | 6,510.5 | 6,510.5 | 6,545 | 6,421 | 59,803 |
| July 11, 2025 | 6,418 | 6,447.5 | 6,447.5 | 6,594.5 | 6,358 | 174,673 |
| July 10, 2025 | 6,399.5 | 6,410 | 6,410 | 6,447.5 | 6,328 | 60,429 |
| July 09, 2025 | 6,261.5 | 6,392.5 | 6,392.5 | 6,420.5 | 6,261.5 | 107,733 |
| July 08, 2025 | 6,252 | 6,297.5 | 6,297.5 | 6,339 | 6,190.5 | 73,814 |
| July 07, 2025 | 6,230 | 6,246 | 6,231 | 6,381.5 | 6,221 | 95,875 |
| July 04, 2025 | 6,340 | 6,252 | 6,236.99 | 6,344.5 | 6,225 | 40,418 |
| July 03, 2025 | 6,159 | 6,347 | 6,331.76 | 6,400 | 6,159 | 148,964 |
| July 02, 2025 | 6,136 | 6,159 | 6,159 | 6,225 | 6,065.5 | 65,625 |
| July 01, 2025 | 6,176.5 | 6,136 | 6,136 | 6,189 | 6,060 | 105,140 |
| June 30, 2025 | 6,350 | 6,150 | 6,150 | 6,350 | 5,961.5 | 284,493 |
| June 27, 2025 | 6,065 | 6,336 | 6,336 | 6,513.5 | 5,880 | 424,365 |
| June 26, 2025 | 6,032 | 6,063 | 6,063 | 6,105 | 5,990 | 132,238 |
| June 25, 2025 | 5,873.5 | 6,032.5 | 6,032.5 | 6,055 | 5,786 | 125,210 |
| June 24, 2025 | 5,893 | 5,832.5 | 5,832.5 | 5,900 | 5,668.5 | 136,835 |
| June 23, 2025 | 5,690.5 | 5,668.5 | 5,668.5 | 5,779.5 | 5,642 | 53,483 |
| June 20, 2025 | 5,740 | 5,693.5 | 5,693.5 | 5,893 | 5,619.5 | 492,048 |
| June 19, 2025 | 5,871.5 | 5,814 | 5,814 | 5,897 | 5,744 | 84,620 |
| June 18, 2025 | 5,918.5 | 5,876 | 5,876 | 6,004.5 | 5,855.5 | 113,415 |
| June 17, 2025 | 6,009 | 5,901 | 5,901 | 6,022.5 | 5,880 | 91,026 |
| June 16, 2025 | 6,095 | 5,978.5 | 5,978.5 | 6,145 | 5,952 | 310,220 |
| June 13, 2025 | 5,963.5 | 6,082.5 | 6,082.5 | 6,127 | 5,805 | 198,448 |
| June 12, 2025 | 5,971.5 | 6,001.5 | 6,001.5 | 6,028 | 5,924.5 | 154,776 |
| June 11, 2025 | 5,766 | 5,971.5 | 5,971.5 | 5,998 | 5,758.5 | 248,422 |
| June 10, 2025 | 5,781.5 | 5,766 | 5,766 | 5,863.5 | 5,745.5 | 118,479 |
| June 09, 2025 | 5,940 | 5,772 | 5,772 | 5,981 | 5,761 | 123,215 |
| June 06, 2025 | 5,727 | 5,876.5 | 5,876.5 | 5,900 | 5,722.5 | 181,135 |
| June 05, 2025 | 5,600 | 5,715 | 5,715 | 5,751 | 5,591.5 | 196,191 |
| June 04, 2025 | 5,527 | 5,579 | 5,579 | 5,605 | 5,444.5 | 91,272 |
| June 03, 2025 | 5,476 | 5,493 | 5,493 | 5,514.5 | 5,423 | 157,048 |
| June 02, 2025 | 5,497.5 | 5,478 | 5,478 | 5,521 | 5,412 | 94,045 |
| May 30, 2025 | 5,413.5 | 5,497.5 | 5,497.5 | 5,549.5 | 5,400 | 222,630 |
| May 29, 2025 | 5,446 | 5,402.5 | 5,402.5 | 5,503.5 | 5,374.5 | 74,229 |
| May 28, 2025 | 5,311.5 | 5,453 | 5,453 | 5,520 | 5,288.5 | 215,684 |
| May 27, 2025 | 5,279 | 5,292 | 5,292 | 5,419 | 5,251 | 252,194 |
| May 26, 2025 | 5,300 | 5,213 | 5,213 | 5,645 | 5,165 | 677,224 |