6,279.00
+162.5(+2.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,248 | 6,279 | 6,279 | 6,340 | 6,168 | 500,663 |
| August 14, 2025 | 6,095 | 6,116.5 | 6,116.5 | 6,174.5 | 6,031 | 348,121 |
| August 13, 2025 | 5,834.5 | 6,060 | 6,060 | 6,155 | 5,815.5 | 890,291 |
| August 12, 2025 | 5,852 | 5,808.5 | 5,808.5 | 5,915.5 | 5,790.5 | 219,706 |
| August 11, 2025 | 5,821.5 | 5,851 | 5,851 | 5,894.5 | 5,751.5 | 323,163 |
| August 08, 2025 | 6,090 | 5,815.5 | 5,815.5 | 6,110 | 5,792.5 | 535,725 |
| August 07, 2025 | 6,015 | 6,089 | 6,089 | 6,120.5 | 5,959.5 | 355,704 |
| August 06, 2025 | 6,325 | 6,031.5 | 6,031.5 | 6,325 | 6,003.5 | 677,596 |
| August 05, 2025 | 6,370.5 | 6,325.5 | 6,325.5 | 6,515 | 6,300 | 925,011 |
| August 04, 2025 | 6,375 | 6,297 | 6,297 | 6,466.5 | 6,233.5 | 702,441 |
| August 01, 2025 | 6,202.5 | 6,371.5 | 6,371.5 | 6,488 | 6,172 | 2.06M |
| July 31, 2025 | 5,590 | 6,172 | 6,172 | 6,284 | 5,477 | 3.89M |
| July 30, 2025 | 5,584.5 | 5,638 | 5,638 | 5,795 | 5,530 | 704,342 |
| July 29, 2025 | 5,487 | 5,542 | 5,542 | 5,567 | 5,405 | 324,509 |
| July 28, 2025 | 5,694 | 5,517 | 5,517 | 5,745 | 5,483.5 | 320,463 |
| July 25, 2025 | 5,664 | 5,693.5 | 5,693.5 | 5,775 | 5,656 | 233,276 |
| July 24, 2025 | 5,733 | 5,660.5 | 5,660.5 | 5,814.5 | 5,645 | 237,090 |
| July 23, 2025 | 5,802 | 5,747.5 | 5,747.5 | 5,819.5 | 5,723.5 | 212,076 |
| July 22, 2025 | 5,900.5 | 5,783 | 5,783 | 5,923.5 | 5,771 | 176,822 |
| July 21, 2025 | 5,853 | 5,897 | 5,897 | 5,911 | 5,751 | 203,408 |
| July 18, 2025 | 5,970 | 5,853 | 5,853 | 5,984.5 | 5,842 | 176,263 |
| July 17, 2025 | 5,999 | 5,953.5 | 5,953.5 | 6,010 | 5,931 | 128,335 |
| July 16, 2025 | 6,025 | 5,977.5 | 5,977.5 | 6,090 | 5,923 | 375,194 |
| July 15, 2025 | 6,050 | 5,975 | 5,975 | 6,089 | 5,960 | 199,416 |
| July 14, 2025 | 5,971.5 | 6,023 | 6,023 | 6,063.5 | 5,951.5 | 231,069 |
| July 11, 2025 | 6,169.5 | 5,998 | 5,998 | 6,193 | 5,977 | 277,492 |
| July 10, 2025 | 6,150 | 6,164.5 | 6,164.5 | 6,274 | 6,132 | 473,860 |
| July 09, 2025 | 6,070 | 6,123 | 6,123 | 6,238 | 6,070 | 701,423 |
| July 08, 2025 | 6,174 | 6,007 | 6,007 | 6,205.5 | 5,990 | 309,392 |
| July 07, 2025 | 6,145 | 6,175 | 6,175 | 6,239 | 6,119.5 | 206,661 |
| July 04, 2025 | 6,175 | 6,156.5 | 6,156.5 | 6,260 | 6,125.5 | 219,176 |
| July 03, 2025 | 6,300 | 6,175.5 | 6,175.5 | 6,398 | 6,150 | 483,680 |
| July 02, 2025 | 6,169.5 | 6,286.5 | 6,286.5 | 6,308.5 | 6,065 | 842,478 |
| July 01, 2025 | 6,129.5 | 6,140.5 | 6,140.5 | 6,175 | 6,031 | 371,192 |
| June 30, 2025 | 5,901 | 6,095 | 6,095 | 6,244.5 | 5,896.5 | 1.57M |
| June 27, 2025 | 5,780 | 5,867.5 | 5,867.5 | 5,945 | 5,780 | 495,261 |
| June 26, 2025 | 5,850 | 5,769 | 5,769 | 5,886 | 5,722.5 | 451,878 |
| June 25, 2025 | 5,825 | 5,850 | 5,850 | 5,879 | 5,744.5 | 345,679 |
| June 24, 2025 | 5,850 | 5,798 | 5,798 | 5,929 | 5,780 | 514,092 |
| June 23, 2025 | 5,799 | 5,782.5 | 5,782.5 | 5,838.5 | 5,735 | 349,083 |
| June 20, 2025 | 5,825.5 | 5,864.5 | 5,864.5 | 5,887.5 | 5,666 | 1.46M |
| June 19, 2025 | 5,737 | 5,612 | 5,612 | 5,756 | 5,580 | 317,124 |
| June 18, 2025 | 5,655 | 5,720 | 5,720 | 5,799 | 5,634.5 | 754,206 |
| June 17, 2025 | 5,615 | 5,644 | 5,644 | 5,710 | 5,513 | 766,550 |
| June 16, 2025 | 5,450 | 5,597.5 | 5,597.5 | 5,611 | 5,361 | 609,364 |
| June 13, 2025 | 5,364.5 | 5,475.5 | 5,475.5 | 5,525 | 5,317.5 | 401,169 |
| June 12, 2025 | 5,555 | 5,476.5 | 5,476.5 | 5,618 | 5,460 | 245,119 |
| June 11, 2025 | 5,640 | 5,576 | 5,576 | 5,675 | 5,530.5 | 446,287 |
| June 10, 2025 | 5,690 | 5,583.5 | 5,583.5 | 5,699 | 5,561.5 | 315,763 |
| June 09, 2025 | 5,760 | 5,654 | 5,654 | 5,799 | 5,640 | 306,258 |
| June 06, 2025 | 5,675 | 5,731.5 | 5,731.5 | 5,779 | 5,604 | 408,842 |
| June 05, 2025 | 5,724.5 | 5,658.5 | 5,658.5 | 5,892.5 | 5,650.5 | 455,000 |
| June 04, 2025 | 5,809 | 5,737.5 | 5,737.5 | 5,845.5 | 5,550 | 1.23M |
| June 03, 2025 | 5,865 | 5,788 | 5,788 | 5,895 | 5,754 | 197,961 |
| June 02, 2025 | 5,983 | 5,821 | 5,821 | 5,990.5 | 5,805 | 245,636 |
| May 30, 2025 | 6,005 | 5,980 | 5,980 | 6,048 | 5,965 | 198,076 |
| May 29, 2025 | 6,031 | 6,027 | 6,027 | 6,064.5 | 5,993 | 171,184 |
| May 28, 2025 | 6,024.5 | 5,992 | 5,992 | 6,069 | 5,967 | 205,300 |
| May 27, 2025 | 5,985 | 5,978 | 5,978 | 6,054 | 5,944 | 186,030 |
| May 26, 2025 | 6,070 | 5,975 | 5,975 | 6,105 | 5,955 | 224,666 |