4,288.10
+142.8(+3.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 4,250 | 4,288.1 | 4,288.1 | 4,310 | 4,160 | 42,153 |
| August 18, 2025 | 3,920 | 4,145.3 | 4,145.3 | 4,190 | 3,818 | 52,889 |
| August 14, 2025 | 3,605.4 | 3,817.8 | 3,817.8 | 3,850 | 3,605.4 | 31,263 |
| August 13, 2025 | 3,620.5 | 3,605.4 | 3,605.4 | 3,668.9 | 3,570 | 4,253 |
| August 12, 2025 | 3,514.5 | 3,601.5 | 3,601.5 | 3,660 | 3,495.3 | 14,357 |
| August 11, 2025 | 3,501.5 | 3,498.2 | 3,498.2 | 3,523 | 3,461.9 | 2,879 |
| August 08, 2025 | 3,487.8 | 3,483.2 | 3,483.2 | 3,542.5 | 3,464.9 | 5,573 |
| August 07, 2025 | 3,277.9 | 3,498.4 | 3,498.4 | 3,525 | 3,246.2 | 21,198 |
| August 06, 2025 | 3,380.5 | 3,308 | 3,308 | 3,381.6 | 3,283.5 | 6,239 |
| August 05, 2025 | 3,445 | 3,383.5 | 3,383.5 | 3,491.9 | 3,360 | 28,715 |
| August 04, 2025 | 3,249 | 3,348.9 | 3,348.9 | 3,360 | 3,243.4 | 20,432 |
| August 01, 2025 | 3,517.5 | 3,207.5 | 3,207.5 | 3,517.5 | 3,184.9 | 35,453 |
| July 31, 2025 | 3,398 | 3,518.8 | 3,518.8 | 3,556.8 | 3,340.1 | 19,162 |
| July 30, 2025 | 3,615 | 3,512.4 | 3,512.4 | 3,615 | 3,440 | 12,688 |
| July 29, 2025 | 3,600 | 3,580.4 | 3,580.4 | 3,644.7 | 3,551 | 11,452 |
| July 28, 2025 | 3,620 | 3,591 | 3,591 | 3,697.7 | 3,550 | 13,460 |
| July 25, 2025 | 3,673.2 | 3,612.4 | 3,612.4 | 3,673.2 | 3,600 | 5,817 |
| July 24, 2025 | 3,669.8 | 3,654 | 3,654 | 3,746.7 | 3,623 | 16,384 |
| July 23, 2025 | 3,613.2 | 3,670.8 | 3,670.8 | 3,690 | 3,532.1 | 17,468 |
| July 22, 2025 | 3,519.5 | 3,594.2 | 3,594.2 | 3,670 | 3,518.1 | 19,884 |
| July 21, 2025 | 3,373 | 3,495 | 3,495 | 3,520 | 3,343.6 | 11,292 |
| July 18, 2025 | 3,413 | 3,367.3 | 3,367.3 | 3,431.8 | 3,335.2 | 6,039 |
| July 17, 2025 | 3,454.2 | 3,402.3 | 3,402.3 | 3,456.9 | 3,350 | 8,560 |
| July 16, 2025 | 3,457.3 | 3,455 | 3,455 | 3,475.2 | 3,416.5 | 3,538 |
| July 15, 2025 | 3,405 | 3,423.1 | 3,423.1 | 3,472 | 3,405 | 3,513 |
| July 14, 2025 | 3,478 | 3,406.5 | 3,406.5 | 3,478 | 3,400 | 3,364 |
| July 11, 2025 | 3,537.6 | 3,471.5 | 3,471.5 | 3,556.2 | 3,452.5 | 4,603 |
| July 10, 2025 | 3,562.3 | 3,537.6 | 3,537.6 | 3,589.2 | 3,492.1 | 3,625 |
| July 09, 2025 | 3,590.9 | 3,562.3 | 3,562.3 | 3,609.6 | 3,547.3 | 5,916 |
| July 08, 2025 | 3,650 | 3,572.1 | 3,572.1 | 3,719.9 | 3,557.3 | 26,112 |
| July 07, 2025 | 3,430 | 3,637.2 | 3,637.2 | 3,663 | 3,399.9 | 53,375 |
| July 04, 2025 | 3,427 | 3,405.5 | 3,405.5 | 3,468.2 | 3,349.9 | 8,336 |
| July 03, 2025 | 3,411 | 3,394.2 | 3,394.2 | 3,500.4 | 3,375 | 5,779 |
| July 02, 2025 | 3,505 | 3,434 | 3,434 | 3,529.9 | 3,412.5 | 5,996 |
| July 01, 2025 | 3,441 | 3,533 | 3,533 | 3,570.1 | 3,441 | 29,832 |
| June 30, 2025 | 3,323.9 | 3,450.1 | 3,450.1 | 3,480 | 3,298.8 | 23,637 |
| June 27, 2025 | 3,250 | 3,325.6 | 3,325.6 | 3,357 | 3,200.2 | 13,618 |
| June 26, 2025 | 3,184.7 | 3,243.5 | 3,243.5 | 3,259 | 3,142.9 | 10,250 |
| June 25, 2025 | 3,111.4 | 3,164.5 | 3,164.5 | 3,180 | 3,100.7 | 7,560 |
| June 24, 2025 | 3,093.9 | 3,095.1 | 3,095.1 | 3,169.4 | 3,071.2 | 8,358 |
| June 23, 2025 | 3,056 | 3,068.1 | 3,068.1 | 3,072.6 | 3,023.9 | 4,777 |
| June 20, 2025 | 3,050.9 | 3,060.5 | 3,060.5 | 3,099.9 | 3,030 | 4,774 |
| June 19, 2025 | 3,085.1 | 3,050.9 | 3,050.9 | 3,125 | 3,021 | 8,255 |
| June 18, 2025 | 3,073.9 | 3,109.9 | 3,109.9 | 3,127.6 | 3,034.6 | 9,983 |
| June 17, 2025 | 3,091.6 | 3,062.4 | 3,062.4 | 3,099 | 3,047.5 | 4,959 |
| June 16, 2025 | 3,120 | 3,076.2 | 3,076.2 | 3,150 | 3,049.8 | 7,608 |
| June 13, 2025 | 3,070 | 3,107.2 | 3,107.2 | 3,125 | 3,006 | 10,200 |
| June 12, 2025 | 3,114.9 | 3,071 | 3,071 | 3,141.7 | 3,060 | 9,382 |
| June 11, 2025 | 3,111.6 | 3,114.9 | 3,114.9 | 3,160 | 3,103 | 8,473 |
| June 10, 2025 | 3,100 | 3,096.1 | 3,096.1 | 3,159.9 | 3,066.2 | 9,551 |
| June 09, 2025 | 3,243.8 | 3,103.6 | 3,103.6 | 3,277.4 | 3,093.6 | 22,605 |
| June 06, 2025 | 3,293 | 3,215.2 | 3,215.2 | 3,293 | 3,204.9 | 4,827 |
| June 05, 2025 | 3,312.7 | 3,293.5 | 3,293.5 | 3,358 | 3,271.5 | 6,257 |
| June 04, 2025 | 3,324.8 | 3,296.2 | 3,296.2 | 3,328.4 | 3,278.1 | 3,454 |
| June 03, 2025 | 3,383.2 | 3,307.4 | 3,307.4 | 3,389.3 | 3,288 | 6,886 |
| June 02, 2025 | 3,469 | 3,365.5 | 3,365.5 | 3,512 | 3,353 | 10,595 |
| May 30, 2025 | 3,417.7 | 3,452.9 | 3,452.9 | 3,484.7 | 3,350 | 10,188 |
| May 29, 2025 | 3,550 | 3,406.4 | 3,406.4 | 3,590 | 3,339.2 | 32,681 |
| May 28, 2025 | 3,430.3 | 3,466.5 | 3,466.5 | 3,501 | 3,390.4 | 14,576 |
| May 27, 2025 | 3,325.2 | 3,412.3 | 3,412.3 | 3,438 | 3,315.5 | 7,451 |