6,392.50
+180(+2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,245 | 6,392.5 | 6,392.5 | 6,527 | 6,212.5 | 32,335 |
| August 14, 2025 | 6,195 | 6,212.5 | 6,212.5 | 6,256 | 6,194 | 6,718 |
| August 13, 2025 | 6,215 | 6,226 | 6,226 | 6,291.5 | 6,199.5 | 10,292 |
| August 12, 2025 | 6,180 | 6,214 | 6,214 | 6,342 | 6,180 | 12,485 |
| August 11, 2025 | 6,303 | 6,219.5 | 6,219.5 | 6,321 | 6,105 | 44,773 |
| August 08, 2025 | 6,499.5 | 6,375.5 | 6,375.5 | 6,499.5 | 6,350 | 20,534 |
| August 07, 2025 | 6,459.5 | 6,533 | 6,533 | 6,575 | 6,355 | 15,955 |
| August 06, 2025 | 6,590 | 6,464 | 6,452 | 6,637 | 6,411 | 12,817 |
| August 05, 2025 | 6,645 | 6,539 | 6,526.86 | 6,645 | 6,524.5 | 14,174 |
| August 04, 2025 | 6,645 | 6,597.5 | 6,585.25 | 6,645 | 6,534.5 | 9,671 |
| August 01, 2025 | 6,617 | 6,575 | 6,575 | 6,618 | 6,530 | 13,710 |
| July 31, 2025 | 6,511 | 6,573.5 | 6,573.5 | 6,645 | 6,511 | 12,778 |
| July 30, 2025 | 6,615 | 6,617.5 | 6,617.5 | 6,649.5 | 6,575 | 8,405 |
| July 29, 2025 | 6,501 | 6,565 | 6,565 | 6,590 | 6,434.5 | 13,658 |
| July 28, 2025 | 6,411 | 6,501 | 6,501 | 6,619.5 | 6,402.5 | 21,976 |
| July 25, 2025 | 6,655 | 6,464 | 6,464 | 6,655 | 6,445 | 20,554 |
| July 24, 2025 | 6,645 | 6,605.5 | 6,605.5 | 6,824.5 | 6,595 | 26,666 |
| July 23, 2025 | 6,610 | 6,582 | 6,582 | 6,639.5 | 6,542.5 | 16,383 |
| July 22, 2025 | 6,650 | 6,608 | 6,608 | 6,709 | 6,590 | 13,930 |
| July 21, 2025 | 6,690 | 6,689 | 6,689 | 6,723 | 6,650 | 11,750 |
| July 18, 2025 | 6,731 | 6,703.5 | 6,703.5 | 6,765 | 6,653 | 11,378 |
| July 17, 2025 | 6,769 | 6,723 | 6,723 | 6,797.5 | 6,710 | 8,420 |
| July 16, 2025 | 6,867.5 | 6,750.5 | 6,750.5 | 6,884.5 | 6,740 | 12,566 |
| July 15, 2025 | 6,840.5 | 6,841.5 | 6,841.5 | 6,883.5 | 6,805 | 10,880 |
| July 14, 2025 | 6,805 | 6,840.5 | 6,840.5 | 6,874 | 6,750 | 26,193 |
| July 11, 2025 | 6,751 | 6,794.5 | 6,794.5 | 6,839.5 | 6,751 | 17,325 |
| July 10, 2025 | 6,812 | 6,770.5 | 6,770.5 | 6,820.5 | 6,720 | 20,736 |
| July 09, 2025 | 6,892.5 | 6,792.5 | 6,792.5 | 6,902 | 6,775 | 23,782 |
| July 08, 2025 | 6,675.5 | 6,893.5 | 6,893.5 | 6,920 | 6,669 | 140,403 |
| July 07, 2025 | 6,616 | 6,679.5 | 6,679.5 | 6,748 | 6,611 | 23,102 |
| July 04, 2025 | 6,625 | 6,619.5 | 6,619.5 | 6,633 | 6,563 | 21,341 |
| July 03, 2025 | 6,690 | 6,594.5 | 6,594.5 | 6,730 | 6,585 | 18,952 |
| July 02, 2025 | 6,630 | 6,668.5 | 6,668.5 | 6,675 | 6,543 | 26,533 |
| July 01, 2025 | 6,680 | 6,575.5 | 6,575.5 | 6,713.5 | 6,539.5 | 88,971 |
| June 30, 2025 | 6,675 | 6,655.5 | 6,655.5 | 6,763 | 6,630 | 28,415 |
| June 27, 2025 | 6,604 | 6,639 | 6,639 | 6,719.5 | 6,594.5 | 59,215 |
| June 26, 2025 | 6,626 | 6,594.5 | 6,594.5 | 6,745 | 6,570 | 36,052 |
| June 25, 2025 | 6,610 | 6,604.5 | 6,604.5 | 6,660 | 6,549 | 37,282 |
| June 24, 2025 | 6,930 | 6,562.5 | 6,562.5 | 6,940 | 6,541 | 115,420 |
| June 23, 2025 | 6,519 | 6,867 | 6,867 | 6,920 | 6,501 | 78,012 |
| June 20, 2025 | 6,745 | 6,522.5 | 6,522.5 | 6,812.5 | 6,485 | 231,590 |
| June 19, 2025 | 7,005 | 6,732.5 | 6,732.5 | 7,072 | 6,720 | 34,056 |
| June 18, 2025 | 7,116 | 7,016 | 7,016 | 7,161.5 | 6,981.5 | 11,907 |
| June 17, 2025 | 7,159 | 7,103 | 7,103 | 7,171 | 7,040 | 17,178 |
| June 16, 2025 | 7,130 | 7,137.5 | 7,137.5 | 7,197 | 7,022 | 17,032 |
| June 13, 2025 | 7,160 | 7,135.5 | 7,135.5 | 7,373 | 7,092 | 28,585 |
| June 12, 2025 | 7,345 | 7,191.5 | 7,191.5 | 7,415 | 7,170 | 17,053 |
| June 11, 2025 | 7,360 | 7,359 | 7,359 | 7,489 | 7,300 | 35,877 |
| June 10, 2025 | 7,524 | 7,296.5 | 7,296.5 | 7,524 | 7,231 | 35,870 |
| June 09, 2025 | 7,514 | 7,479 | 7,479 | 7,550 | 7,454.5 | 14,716 |
| June 06, 2025 | 7,560 | 7,448.5 | 7,448.5 | 7,580 | 7,424.5 | 14,639 |
| June 05, 2025 | 7,525 | 7,502 | 7,502 | 7,595 | 7,481 | 19,749 |
| June 04, 2025 | 7,471 | 7,529 | 7,529 | 7,595 | 7,471 | 23,720 |
| June 03, 2025 | 7,577.5 | 7,471 | 7,471 | 7,636.5 | 7,450 | 29,775 |
| June 02, 2025 | 7,514 | 7,520 | 7,520 | 7,605 | 7,419.5 | 25,588 |
| May 30, 2025 | 7,570 | 7,505.5 | 7,505.5 | 7,639 | 7,471.5 | 25,719 |
| May 29, 2025 | 7,625 | 7,544.5 | 7,544.5 | 7,655.5 | 7,510 | 27,920 |
| May 28, 2025 | 7,560 | 7,588.5 | 7,588.5 | 7,870 | 7,500 | 130,586 |
| May 27, 2025 | 7,580 | 7,519.5 | 7,519.5 | 7,680 | 7,498.5 | 61,619 |
| May 26, 2025 | 7,104 | 7,560.5 | 7,560.5 | 7,715 | 7,104 | 457,383 |