4,794.60
-27.9(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,880.1 | 4,794.6 | 4,794.6 | 4,880.1 | 4,782.4 | 796 |
| August 21, 2025 | 4,803.3 | 4,822.5 | 4,822.5 | 4,925 | 4,764.3 | 2,414 |
| August 20, 2025 | 4,865.9 | 4,740.6 | 4,740.6 | 4,874.8 | 4,710.2 | 2,614 |
| August 19, 2025 | 4,803 | 4,856.6 | 4,856.6 | 4,882.1 | 4,802.6 | 548 |
| August 18, 2025 | 4,730 | 4,809 | 4,809 | 4,848.6 | 4,730 | 974 |
| August 14, 2025 | 4,826 | 4,701.8 | 4,701.8 | 4,839.8 | 4,690.6 | 990 |
| August 13, 2025 | 4,897.4 | 4,810.6 | 4,810.6 | 4,897.4 | 4,805 | 572 |
| August 12, 2025 | 4,835 | 4,856.3 | 4,856.3 | 4,921.5 | 4,778.3 | 1,554 |
| August 11, 2025 | 4,918 | 4,839.4 | 4,839.4 | 4,918 | 4,765 | 2,014 |
| August 08, 2025 | 4,744 | 4,854.2 | 4,854.2 | 4,898 | 4,651 | 3,372 |
| August 07, 2025 | 4,755.9 | 4,671.7 | 4,671.7 | 4,755.9 | 4,635.5 | 2,021 |
| August 06, 2025 | 4,847.7 | 4,736 | 4,736 | 4,847.7 | 4,710 | 687 |
| August 05, 2025 | 4,793.9 | 4,790.6 | 4,790.6 | 4,808 | 4,751 | 702 |
| August 04, 2025 | 4,700 | 4,784.3 | 4,784.3 | 4,834.5 | 4,700 | 978 |
| August 01, 2025 | 4,765.5 | 4,734.6 | 4,734.6 | 4,830 | 4,700 | 1,267 |
| July 31, 2025 | 4,793 | 4,789 | 4,789 | 4,837.5 | 4,750 | 2,269 |
| July 30, 2025 | 4,932 | 4,854.5 | 4,854.5 | 4,987.5 | 4,830.5 | 1,105 |
| July 29, 2025 | 4,989.5 | 4,895 | 4,895 | 4,989.5 | 4,863 | 1,132 |
| July 28, 2025 | 4,953 | 4,878.5 | 4,878.5 | 4,989.5 | 4,863 | 925 |
| July 25, 2025 | 5,003 | 4,946 | 4,946 | 5,014 | 4,920.5 | 1,244 |
| July 24, 2025 | 5,014 | 5,003 | 5,003 | 5,045 | 4,995 | 1,816 |
| July 23, 2025 | 5,080.5 | 5,007 | 5,007 | 5,080.5 | 5,000 | 1,577 |
| July 22, 2025 | 5,077 | 5,051 | 5,051 | 5,104.5 | 5,045 | 988 |
| July 21, 2025 | 5,110 | 5,065 | 5,065 | 5,124 | 5,029.5 | 1,855 |
| July 18, 2025 | 5,138.5 | 5,097 | 5,097 | 5,146 | 5,086 | 1,017 |
| July 17, 2025 | 5,106.5 | 5,102.5 | 5,102.5 | 5,131 | 5,084 | 1,865 |
| July 16, 2025 | 5,088 | 5,096.5 | 5,096.5 | 5,132 | 5,073 | 1,451 |
| July 15, 2025 | 5,180 | 5,072 | 5,072 | 5,180 | 5,055.5 | 1,321 |
| July 14, 2025 | 5,105 | 5,087.5 | 5,087.5 | 5,146 | 5,059 | 1,105 |
| July 11, 2025 | 5,224 | 5,136 | 5,136 | 5,290 | 5,107 | 6,754 |
| July 10, 2025 | 5,093 | 5,150.5 | 5,150.5 | 5,238 | 5,069 | 5,694 |
| July 09, 2025 | 5,050.5 | 5,093 | 5,093 | 5,114 | 5,016 | 1,614 |
| July 08, 2025 | 5,100 | 5,033 | 5,033 | 5,105.5 | 5,000 | 1,859 |
| July 07, 2025 | 5,164 | 5,038 | 5,038 | 5,164 | 5,013 | 1,661 |
| July 04, 2025 | 5,140.5 | 5,138 | 5,138 | 5,178 | 5,094 | 2,210 |
| July 03, 2025 | 5,188.5 | 5,183.5 | 5,183.5 | 5,253 | 5,129.5 | 2,464 |
| July 02, 2025 | 5,198 | 5,150 | 5,150 | 5,253.5 | 5,081.5 | 2,951 |
| July 01, 2025 | 5,150.5 | 5,160.5 | 5,160.5 | 5,208 | 5,123 | 2,908 |
| June 30, 2025 | 5,135 | 5,184 | 5,184 | 5,229 | 5,131 | 2,337 |
| June 27, 2025 | 5,114.5 | 5,167 | 5,167 | 5,230 | 5,080 | 5,161 |
| June 26, 2025 | 5,082 | 5,076 | 5,076 | 5,123.5 | 5,051.5 | 1,626 |
| June 25, 2025 | 5,051 | 5,081.5 | 5,081.5 | 5,134.5 | 5,037 | 2,662 |
| June 24, 2025 | 5,085 | 5,025 | 5,025 | 5,119.5 | 5,010 | 2,076 |
| June 23, 2025 | 4,970 | 5,009 | 5,009 | 5,048.5 | 4,970 | 2,143 |
| June 20, 2025 | 4,975 | 5,035.5 | 5,035.5 | 5,065 | 4,915 | 1,757 |
| June 19, 2025 | 5,095.5 | 4,959 | 4,959 | 5,164.5 | 4,910 | 5,262 |
| June 18, 2025 | 5,150 | 5,085.5 | 5,085.5 | 5,208.5 | 5,072 | 2,629 |
| June 17, 2025 | 5,319 | 5,124 | 5,124 | 5,353.5 | 5,103.5 | 4,901 |
| June 16, 2025 | 5,299.5 | 5,295 | 5,295 | 5,336 | 5,175 | 3,030 |
| June 13, 2025 | 5,200 | 5,261 | 5,261 | 5,348 | 5,103.5 | 7,341 |
| June 12, 2025 | 5,310 | 5,248.5 | 5,248.5 | 5,399.5 | 5,210.5 | 15,731 |
| June 11, 2025 | 5,330 | 5,362 | 5,362 | 5,425 | 5,260.5 | 3,143 |
| June 10, 2025 | 5,365 | 5,333.5 | 5,333.5 | 5,431.5 | 5,249.5 | 6,300 |
| June 09, 2025 | 5,313 | 5,331.5 | 5,331.5 | 5,439 | 5,244.5 | 5,750 |
| June 06, 2025 | 5,154.5 | 5,269 | 5,269 | 5,391.5 | 5,110 | 8,381 |
| June 05, 2025 | 5,060 | 5,129 | 5,129 | 5,251 | 5,060 | 5,681 |
| June 04, 2025 | 5,028.5 | 5,043.5 | 5,043.5 | 5,065 | 4,979 | 2,789 |
| June 03, 2025 | 5,066.5 | 5,010 | 5,010 | 5,139.5 | 4,974 | 3,817 |
| June 02, 2025 | 5,024.5 | 5,054.5 | 5,054.5 | 5,130 | 4,969.5 | 3,202 |
| May 30, 2025 | 4,999 | 5,000.5 | 5,000.5 | 5,099 | 4,941 | 2,610 |