3,428.70
+80.9(+2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,379.9 | 3,428.7 | 3,428.7 | 3,442 | 3,346.5 | 119,750 |
| August 14, 2025 | 3,318 | 3,347.8 | 3,347.8 | 3,365 | 3,260 | 95,480 |
| August 13, 2025 | 3,256 | 3,295.4 | 3,295.4 | 3,310.8 | 3,233.2 | 98,399 |
| August 12, 2025 | 3,219 | 3,256 | 3,256 | 3,265.4 | 3,218.2 | 62,659 |
| August 11, 2025 | 3,190 | 3,219 | 3,219 | 3,229.1 | 3,174.7 | 51,648 |
| August 08, 2025 | 3,219 | 3,190.3 | 3,190.3 | 3,223.8 | 3,170 | 60,275 |
| August 07, 2025 | 3,192.9 | 3,213.1 | 3,213.1 | 3,227.4 | 3,146.5 | 80,084 |
| August 06, 2025 | 3,181 | 3,208.9 | 3,208.9 | 3,221 | 3,167.6 | 127,448 |
| August 05, 2025 | 3,101 | 3,194.4 | 3,188.4 | 3,214 | 3,101 | 174,428 |
| August 04, 2025 | 3,206.1 | 3,100 | 3,094.18 | 3,206.1 | 3,085.2 | 91,619 |
| August 01, 2025 | 3,190 | 3,177.2 | 3,171.23 | 3,215.9 | 3,108 | 204,246 |
| July 31, 2025 | 3,031 | 3,150.9 | 3,150.9 | 3,175 | 3,031 | 270,803 |
| July 30, 2025 | 3,050 | 3,099.1 | 3,099.1 | 3,120 | 3,015.1 | 112,076 |
| July 29, 2025 | 3,049.7 | 3,026.2 | 3,026.2 | 3,052.4 | 3,009.9 | 65,363 |
| July 28, 2025 | 3,077 | 3,032.4 | 3,032.4 | 3,122.4 | 3,000.8 | 71,561 |
| July 25, 2025 | 3,092.9 | 3,077.1 | 3,077.1 | 3,137.9 | 3,050.1 | 85,476 |
| July 24, 2025 | 3,017.2 | 3,092.7 | 3,092.7 | 3,111.2 | 3,007.6 | 230,130 |
| July 23, 2025 | 2,999.4 | 3,017.2 | 3,017.2 | 3,055.1 | 2,980 | 138,104 |
| July 22, 2025 | 2,973.6 | 3,004 | 3,004 | 3,019.8 | 2,947.5 | 99,631 |
| July 21, 2025 | 2,988.6 | 2,973.6 | 2,973.6 | 2,994.9 | 2,923.5 | 94,496 |
| July 18, 2025 | 2,955.8 | 3,003.5 | 3,003.5 | 3,014.1 | 2,945.9 | 132,104 |
| July 17, 2025 | 2,998 | 2,982.3 | 2,982.3 | 3,027.9 | 2,953 | 80,846 |
| July 16, 2025 | 2,960.2 | 2,985.6 | 2,985.6 | 3,000.2 | 2,945.8 | 169,251 |
| July 15, 2025 | 2,900 | 2,974.3 | 2,974.3 | 2,982 | 2,875.8 | 210,299 |
| July 14, 2025 | 2,910 | 2,897.5 | 2,897.5 | 2,926.5 | 2,880.1 | 63,369 |
| July 11, 2025 | 2,929 | 2,926.5 | 2,926.5 | 2,948 | 2,885.4 | 231,586 |
| July 10, 2025 | 2,980 | 2,929.5 | 2,929.5 | 2,990 | 2,898 | 136,169 |
| July 09, 2025 | 2,897.9 | 2,963.7 | 2,963.7 | 2,992 | 2,896.9 | 340,023 |
| July 08, 2025 | 2,859 | 2,880 | 2,880 | 2,923 | 2,824.9 | 207,207 |
| July 07, 2025 | 2,855 | 2,854.7 | 2,854.7 | 2,873.9 | 2,815 | 126,199 |
| July 04, 2025 | 2,750 | 2,849 | 2,849 | 2,859 | 2,747.6 | 229,755 |
| July 03, 2025 | 2,791.9 | 2,756.7 | 2,756.7 | 2,791.9 | 2,742.8 | 95,937 |
| July 02, 2025 | 2,770 | 2,772.8 | 2,772.8 | 2,819.4 | 2,765.5 | 202,260 |
| July 01, 2025 | 2,818.8 | 2,774 | 2,774 | 2,818.8 | 2,760.8 | 290,587 |
| June 30, 2025 | 2,785 | 2,796.3 | 2,796.3 | 2,824.2 | 2,782.7 | 62,456 |
| June 27, 2025 | 2,762.9 | 2,768.9 | 2,768.9 | 2,790 | 2,740 | 201,725 |
| June 26, 2025 | 2,781 | 2,749.4 | 2,749.4 | 2,781 | 2,730.8 | 209,657 |
| June 25, 2025 | 2,755 | 2,767.2 | 2,767.2 | 2,795.9 | 2,745 | 244,295 |
| June 24, 2025 | 2,807.5 | 2,737.3 | 2,737.3 | 2,835 | 2,730 | 125,477 |
| June 23, 2025 | 2,849 | 2,803.9 | 2,803.9 | 2,896 | 2,793.1 | 194,181 |
| June 20, 2025 | 2,894 | 2,912.3 | 2,912.3 | 2,934 | 2,865.4 | 125,863 |
| June 19, 2025 | 2,926.9 | 2,879.7 | 2,879.7 | 2,926.9 | 2,870 | 36,702 |
| June 18, 2025 | 2,905 | 2,911.5 | 2,911.5 | 2,939.8 | 2,875 | 46,884 |
| June 17, 2025 | 2,944 | 2,928.2 | 2,928.2 | 2,952.9 | 2,901 | 58,686 |
| June 16, 2025 | 2,953.4 | 2,947 | 2,947 | 2,970 | 2,892.5 | 84,875 |
| June 13, 2025 | 2,961 | 2,953.4 | 2,953.4 | 2,965.1 | 2,905.8 | 141,039 |
| June 12, 2025 | 2,980 | 2,971.6 | 2,971.6 | 3,029.7 | 2,945.4 | 165,105 |
| June 11, 2025 | 2,990 | 2,985.1 | 2,985.1 | 3,017.6 | 2,944 | 287,615 |
| June 10, 2025 | 2,890 | 2,960.1 | 2,960.1 | 2,973.6 | 2,832.1 | 206,160 |
| June 09, 2025 | 2,855 | 2,874.7 | 2,874.7 | 2,894.7 | 2,855 | 63,136 |
| June 06, 2025 | 2,880 | 2,846.2 | 2,846.2 | 2,885 | 2,835.1 | 76,490 |
| June 05, 2025 | 2,865 | 2,857 | 2,851 | 2,888 | 2,845.1 | 110,572 |
| June 04, 2025 | 2,848 | 2,850.4 | 2,844.41 | 2,864 | 2,823.1 | 109,978 |
| June 03, 2025 | 2,765 | 2,823.8 | 2,817.87 | 2,853.9 | 2,755 | 118,791 |
| June 02, 2025 | 2,800 | 2,766.1 | 2,760.29 | 2,800 | 2,746.2 | 101,688 |
| May 30, 2025 | 2,852 | 2,786.6 | 2,780.75 | 2,852 | 2,775.8 | 113,801 |
| May 29, 2025 | 2,847 | 2,829.4 | 2,823.46 | 2,854.4 | 2,820 | 35,050 |
| May 28, 2025 | 2,848.8 | 2,826.8 | 2,820.86 | 2,852.4 | 2,797.1 | 115,064 |
| May 27, 2025 | 2,874.9 | 2,848.8 | 2,848.8 | 2,875 | 2,831 | 64,680 |
| May 26, 2025 | 2,850 | 2,863.9 | 2,863.9 | 2,906.2 | 2,830 | 87,986 |