3,901.40
+87.3(+2.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,825.1 | 3,901.4 | 3,901.4 | 3,933.5 | 3,808.9 | 204,243 |
| August 14, 2025 | 3,803.8 | 3,814.1 | 3,814.1 | 3,825 | 3,760 | 69,048 |
| August 13, 2025 | 3,770 | 3,803.8 | 3,803.8 | 3,841.4 | 3,770 | 132,681 |
| August 12, 2025 | 3,809 | 3,764.7 | 3,764.7 | 3,824.5 | 3,712.2 | 175,427 |
| August 11, 2025 | 3,839 | 3,810.4 | 3,810.4 | 3,871 | 3,781 | 194,520 |
| August 08, 2025 | 3,842.4 | 3,840.9 | 3,840.9 | 3,871.5 | 3,820.1 | 213,342 |
| August 07, 2025 | 3,779 | 3,842.4 | 3,842.4 | 3,859.9 | 3,764.9 | 188,548 |
| August 06, 2025 | 3,812 | 3,810 | 3,810 | 3,819.1 | 3,726.5 | 159,190 |
| August 05, 2025 | 3,900 | 3,816.7 | 3,816.7 | 3,905 | 3,810 | 299,828 |
| August 04, 2025 | 3,820 | 3,883.3 | 3,883.3 | 3,900 | 3,765.3 | 285,393 |
| August 01, 2025 | 3,858 | 3,816.3 | 3,816.3 | 3,889.9 | 3,802 | 161,240 |
| July 31, 2025 | 3,860 | 3,844.2 | 3,844.2 | 3,880.2 | 3,783 | 351,635 |
| July 30, 2025 | 3,935 | 3,901.4 | 3,901.4 | 3,938 | 3,847.2 | 156,034 |
| July 29, 2025 | 3,932.1 | 3,922 | 3,922 | 3,943.8 | 3,860 | 130,692 |
| July 28, 2025 | 3,889.9 | 3,908.7 | 3,908.7 | 3,948 | 3,861 | 277,144 |
| July 25, 2025 | 3,905.8 | 3,881.8 | 3,881.8 | 3,925 | 3,831.3 | 331,338 |
| July 24, 2025 | 3,970.4 | 3,905.8 | 3,905.8 | 3,974.3 | 3,891 | 461,587 |
| July 23, 2025 | 4,024.9 | 3,970.3 | 3,970.3 | 4,034.4 | 3,881.3 | 776,870 |
| July 22, 2025 | 3,999.9 | 3,990.3 | 3,990.3 | 4,034.3 | 3,939.6 | 341,163 |
| July 21, 2025 | 3,928.8 | 3,972.4 | 3,972.4 | 4,000 | 3,866.1 | 368,099 |
| July 18, 2025 | 3,950.9 | 3,928.8 | 3,928.8 | 4,008.9 | 3,915 | 492,660 |
| July 17, 2025 | 3,871.2 | 3,933.3 | 3,933.3 | 3,984.7 | 3,869.7 | 479,900 |
| July 16, 2025 | 3,892.4 | 3,891.1 | 3,891.1 | 3,915 | 3,857.5 | 330,694 |
| July 15, 2025 | 3,758 | 3,892.4 | 3,892.4 | 3,900 | 3,748.8 | 428,669 |
| July 14, 2025 | 3,650 | 3,732.6 | 3,732.6 | 3,755 | 3,612 | 541,345 |
| July 11, 2025 | 3,704 | 3,612.3 | 3,612.3 | 3,704 | 3,601.1 | 133,241 |
| July 10, 2025 | 3,700 | 3,696.6 | 3,696.6 | 3,725.2 | 3,673.6 | 352,135 |
| July 09, 2025 | 3,759 | 3,694 | 3,694 | 3,759 | 3,678 | 595,581 |
| July 08, 2025 | 3,830 | 3,771.1 | 3,771.1 | 3,837.4 | 3,756 | 134,964 |
| July 07, 2025 | 3,781 | 3,806.6 | 3,806.6 | 3,864 | 3,771.1 | 178,862 |
| July 04, 2025 | 3,855 | 3,781.8 | 3,781.8 | 3,875.9 | 3,736.9 | 358,266 |
| July 03, 2025 | 3,765 | 3,840.7 | 3,840.7 | 3,874 | 3,760.3 | 612,719 |
| July 02, 2025 | 3,810.5 | 3,764 | 3,764 | 3,810.8 | 3,720 | 335,785 |
| July 01, 2025 | 3,805 | 3,810.8 | 3,810.8 | 3,862.1 | 3,795 | 171,315 |
| June 30, 2025 | 3,780 | 3,792.6 | 3,792.6 | 3,833 | 3,758.4 | 129,827 |
| June 27, 2025 | 3,776.4 | 3,780 | 3,780 | 3,834.9 | 3,765.3 | 347,440 |
| June 26, 2025 | 3,838 | 3,774.5 | 3,774.5 | 3,853.3 | 3,741.4 | 288,150 |
| June 25, 2025 | 3,839 | 3,806 | 3,806 | 3,940.6 | 3,785 | 517,702 |
| June 24, 2025 | 3,760 | 3,839.6 | 3,839.6 | 3,854.3 | 3,692.4 | 592,144 |
| June 23, 2025 | 3,540.6 | 3,758.9 | 3,758.9 | 3,807.2 | 3,525.3 | 1.37M |
| June 20, 2025 | 3,592 | 3,574.5 | 3,574.5 | 3,609.6 | 3,540 | 232,065 |
| June 19, 2025 | 3,590.6 | 3,600.8 | 3,600.8 | 3,642.7 | 3,567.3 | 690,638 |
| June 18, 2025 | 3,600.5 | 3,590.7 | 3,590.7 | 3,674.8 | 3,575.6 | 1.05M |
| June 17, 2025 | 3,685.2 | 3,612.7 | 3,612.7 | 3,699.9 | 3,602.4 | 401,604 |
| June 16, 2025 | 3,660.1 | 3,685.2 | 3,685.2 | 3,705 | 3,608 | 155,748 |
| June 13, 2025 | 3,600 | 3,670.7 | 3,670.7 | 3,682.7 | 3,591.7 | 194,489 |
| June 12, 2025 | 3,793.5 | 3,676.8 | 3,676.8 | 3,802.3 | 3,666.7 | 228,348 |
| June 11, 2025 | 3,794.9 | 3,793.5 | 3,793.5 | 3,861 | 3,766.1 | 155,511 |
| June 10, 2025 | 3,821.1 | 3,794.2 | 3,794.2 | 3,846.9 | 3,787.1 | 128,036 |
| June 09, 2025 | 3,790 | 3,812.8 | 3,812.8 | 3,837.9 | 3,755.4 | 246,729 |
| June 06, 2025 | 3,667 | 3,747.8 | 3,747.8 | 3,768 | 3,649.2 | 429,812 |
| June 05, 2025 | 3,656.1 | 3,641.4 | 3,641.4 | 3,686 | 3,610.5 | 236,648 |
| June 04, 2025 | 3,530 | 3,628.6 | 3,628.6 | 3,641 | 3,500 | 290,300 |
| June 03, 2025 | 3,605 | 3,535.5 | 3,535.5 | 3,639.2 | 3,527.1 | 152,085 |
| June 02, 2025 | 3,610.2 | 3,596 | 3,596 | 3,625 | 3,577 | 108,306 |
| May 30, 2025 | 3,670 | 3,610.2 | 3,610.2 | 3,673.5 | 3,561.8 | 221,218 |
| May 29, 2025 | 3,670 | 3,665.3 | 3,665.3 | 3,678.3 | 3,603.4 | 329,014 |
| May 28, 2025 | 3,558 | 3,638.1 | 3,638.1 | 3,653.5 | 3,550.9 | 450,883 |
| May 27, 2025 | 3,484.1 | 3,533.6 | 3,533.6 | 3,567.8 | 3,484 | 362,315 |
| May 26, 2025 | 3,453 | 3,496.4 | 3,496.4 | 3,504.5 | 3,416.6 | 231,944 |