5,089.50
-18.5(-0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,149 | 5,089.5 | 5,089.5 | 5,149 | 5,024.5 | 285,574 |
| August 14, 2025 | 5,150 | 5,108 | 5,108 | 5,272 | 5,100 | 493,674 |
| August 13, 2025 | 5,130 | 5,114.5 | 5,114.5 | 5,132 | 5,055.5 | 237,765 |
| August 12, 2025 | 5,066.5 | 5,107 | 5,107 | 5,140 | 5,046 | 156,885 |
| August 11, 2025 | 5,012 | 5,066.5 | 5,066.5 | 5,075 | 4,987 | 79,531 |
| August 08, 2025 | 5,031 | 5,012 | 5,012 | 5,054.5 | 4,992 | 130,871 |
| August 07, 2025 | 5,011 | 5,037.5 | 5,037.5 | 5,089.5 | 4,959 | 236,366 |
| August 06, 2025 | 5,125 | 5,035.5 | 5,035.5 | 5,132 | 5,022 | 231,816 |
| August 05, 2025 | 5,100 | 5,131.5 | 5,131.5 | 5,149.5 | 5,045 | 183,181 |
| August 04, 2025 | 5,014.5 | 5,089 | 5,089 | 5,102.5 | 4,939.5 | 226,983 |
| August 01, 2025 | 5,092 | 5,017.5 | 5,017.5 | 5,099.5 | 5,007.5 | 277,363 |
| July 31, 2025 | 5,070 | 5,106 | 5,106 | 5,150 | 5,067 | 152,446 |
| July 30, 2025 | 5,057 | 5,139.5 | 5,139.5 | 5,149 | 5,045.5 | 152,345 |
| July 29, 2025 | 5,045 | 5,056.5 | 5,056.5 | 5,089 | 5,006 | 198,271 |
| July 28, 2025 | 5,090 | 5,047 | 5,047 | 5,135 | 5,028 | 172,801 |
| July 25, 2025 | 5,190 | 5,096 | 5,096 | 5,224 | 5,070.5 | 364,335 |
| July 24, 2025 | 5,302 | 5,206 | 5,206 | 5,303.5 | 5,190 | 282,828 |
| July 23, 2025 | 5,200 | 5,298 | 5,298 | 5,310 | 5,158.5 | 312,770 |
| July 22, 2025 | 5,162 | 5,175.5 | 5,175.5 | 5,204.5 | 5,142.5 | 179,391 |
| July 21, 2025 | 5,125 | 5,154 | 5,154 | 5,167 | 5,117 | 182,552 |
| July 18, 2025 | 5,239 | 5,124 | 5,124 | 5,239 | 5,070.5 | 1.23M |
| July 17, 2025 | 5,327 | 5,194.5 | 5,194.5 | 5,335 | 5,154 | 501,952 |
| July 16, 2025 | 5,259.5 | 5,327 | 5,327 | 5,338 | 5,241.5 | 210,384 |
| July 15, 2025 | 5,163 | 5,250.5 | 5,250.5 | 5,273.5 | 5,158.5 | 152,240 |
| July 14, 2025 | 5,201 | 5,158 | 5,158 | 5,206 | 5,101.5 | 181,796 |
| July 11, 2025 | 5,240 | 5,206 | 5,206 | 5,277 | 5,170.5 | 372,811 |
| July 10, 2025 | 5,340 | 5,320 | 5,320 | 5,348.5 | 5,277 | 164,263 |
| July 09, 2025 | 5,374.5 | 5,329.5 | 5,329.5 | 5,389 | 5,291.5 | 248,609 |
| July 08, 2025 | 5,351 | 5,369 | 5,369 | 5,414.5 | 5,335.5 | 199,345 |
| July 07, 2025 | 5,317 | 5,350 | 5,350 | 5,375 | 5,305.5 | 218,259 |
| July 04, 2025 | 5,324.5 | 5,316 | 5,316 | 5,350.5 | 5,291.5 | 154,919 |
| July 03, 2025 | 5,327 | 5,324.5 | 5,324.5 | 5,339.5 | 5,297.5 | 149,303 |
| July 02, 2025 | 5,320 | 5,304.5 | 5,304.5 | 5,382.5 | 5,275.5 | 201,256 |
| July 01, 2025 | 5,317 | 5,304 | 5,304 | 5,388 | 5,285.5 | 242,101 |
| June 30, 2025 | 5,319.5 | 5,317 | 5,317 | 5,325 | 5,241 | 137,935 |
| June 27, 2025 | 5,394.5 | 5,293 | 5,293 | 5,425 | 5,280 | 275,493 |
| June 26, 2025 | 5,460 | 5,373 | 5,373 | 5,460 | 5,350.5 | 275,607 |
| June 25, 2025 | 5,360 | 5,436 | 5,436 | 5,464.5 | 5,341 | 345,355 |
| June 24, 2025 | 5,395 | 5,336.5 | 5,336.5 | 5,400 | 5,324 | 171,186 |
| June 23, 2025 | 5,325 | 5,327.5 | 5,327.5 | 5,391.5 | 5,305 | 123,073 |
| June 20, 2025 | 5,368 | 5,376.5 | 5,376.5 | 5,434 | 5,244.5 | 442,064 |
| June 19, 2025 | 5,455 | 5,368 | 5,368 | 5,455 | 5,260 | 377,075 |
| June 18, 2025 | 5,514.5 | 5,450.5 | 5,450.5 | 5,543.5 | 5,430 | 181,165 |
| June 17, 2025 | 5,460 | 5,514.5 | 5,514.5 | 5,554.5 | 5,450 | 349,300 |
| June 16, 2025 | 5,420 | 5,449.5 | 5,449.5 | 5,498.5 | 5,366 | 176,060 |
| June 13, 2025 | 5,311 | 5,429 | 5,429 | 5,488 | 5,307 | 209,824 |
| June 12, 2025 | 5,410 | 5,406 | 5,406 | 5,499 | 5,356.5 | 291,557 |
| June 11, 2025 | 5,410 | 5,394 | 5,394 | 5,419 | 5,333 | 196,348 |
| June 10, 2025 | 5,280 | 5,385 | 5,385 | 5,445 | 5,259.5 | 428,695 |
| June 09, 2025 | 5,210.5 | 5,258 | 5,258 | 5,287 | 5,210.5 | 132,596 |
| June 06, 2025 | 5,200 | 5,204 | 5,204 | 5,219 | 5,158.5 | 154,159 |
| June 05, 2025 | 5,185 | 5,181.5 | 5,181.5 | 5,206.5 | 5,123.5 | 217,932 |
| June 04, 2025 | 5,085 | 5,153 | 5,153 | 5,170.5 | 5,043.5 | 220,305 |
| June 03, 2025 | 5,097.5 | 5,061 | 5,061 | 5,115.5 | 5,020 | 229,510 |
| June 02, 2025 | 5,056 | 5,072.5 | 5,072.5 | 5,122 | 5,001 | 225,717 |
| May 30, 2025 | 5,130.3 | 5,068.9 | 5,068.9 | 5,159.7 | 5,046.9 | 349,175 |
| May 29, 2025 | 5,149.9 | 5,128.2 | 5,128.2 | 5,276.8 | 5,115 | 539,696 |
| May 28, 2025 | 5,135.1 | 5,099.3 | 5,099.3 | 5,157 | 5,072 | 194,327 |
| May 27, 2025 | 5,100 | 5,107.7 | 5,107.7 | 5,117 | 5,056 | 147,941 |
| May 26, 2025 | 5,054.5 | 5,111.6 | 5,111.6 | 5,135.9 | 5,041.2 | 232,194 |