3,820.10
-41.8(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,830 | 3,832.4 | 3,832.4 | 3,910 | 3,795.7 | 6,440 |
| August 21, 2025 | 3,861 | 3,861.9 | 3,861.9 | 3,897.4 | 3,794 | 24,134 |
| August 20, 2025 | 3,707 | 3,892.4 | 3,892.4 | 3,929.9 | 3,707 | 67,218 |
| August 19, 2025 | 3,546 | 3,681.1 | 3,681.1 | 3,709 | 3,507.2 | 28,212 |
| August 18, 2025 | 3,323.4 | 3,546 | 3,546 | 3,581 | 3,322.2 | 35,738 |
| August 14, 2025 | 3,367.5 | 3,295.3 | 3,295.3 | 3,473.9 | 3,274 | 16,348 |
| August 13, 2025 | 3,340 | 3,341.8 | 3,341.8 | 3,389.8 | 3,284.2 | 15,628 |
| August 12, 2025 | 3,370.3 | 3,342.6 | 3,342.6 | 3,425 | 3,330 | 8,874 |
| August 11, 2025 | 3,374 | 3,352.8 | 3,352.8 | 3,394.7 | 3,274.3 | 16,718 |
| August 08, 2025 | 3,400 | 3,391 | 3,391 | 3,498.7 | 3,272 | 58,252 |
| August 07, 2025 | 3,788 | 3,386 | 3,386 | 3,788 | 3,323.6 | 67,009 |
| August 06, 2025 | 3,899 | 3,812.2 | 3,812.2 | 3,948.1 | 3,800 | 14,004 |
| August 05, 2025 | 3,874.5 | 3,881 | 3,881 | 3,920 | 3,834.5 | 6,862 |
| August 04, 2025 | 3,751 | 3,844.8 | 3,844.8 | 3,865 | 3,733.8 | 11,954 |
| August 01, 2025 | 3,929.5 | 3,732.9 | 3,732.9 | 3,970 | 3,680 | 13,218 |
| July 31, 2025 | 3,909.7 | 3,899.3 | 3,899.3 | 3,955 | 3,805 | 7,421 |
| July 30, 2025 | 3,849 | 3,945.6 | 3,945.6 | 4,001.8 | 3,828.1 | 16,140 |
| July 29, 2025 | 3,820.7 | 3,821.6 | 3,821.6 | 3,853.3 | 3,750 | 6,704 |
| July 28, 2025 | 3,835 | 3,807.5 | 3,807.5 | 3,871.1 | 3,770 | 7,344 |
| July 25, 2025 | 3,945 | 3,828.6 | 3,828.6 | 4,065 | 3,810 | 17,518 |
| July 24, 2025 | 3,864.6 | 3,955.8 | 3,955.8 | 3,970 | 3,864.6 | 13,390 |
| July 23, 2025 | 3,964.5 | 3,864.6 | 3,864.6 | 3,989.5 | 3,852.2 | 16,211 |
| July 22, 2025 | 3,859 | 4,000.9 | 4,000.9 | 4,069.4 | 3,840.5 | 28,688 |
| July 21, 2025 | 3,919 | 3,859.2 | 3,859.2 | 3,925.1 | 3,840 | 12,204 |
| July 18, 2025 | 3,930 | 3,900.9 | 3,900.9 | 3,980 | 3,836 | 20,575 |
| July 17, 2025 | 3,950 | 3,913.7 | 3,913.7 | 4,149.9 | 3,856.1 | 183,924 |
| July 16, 2025 | 3,576.5 | 3,786.4 | 3,786.4 | 3,898 | 3,576.5 | 27,754 |
| July 15, 2025 | 3,547.8 | 3,576.5 | 3,576.5 | 3,603 | 3,547.7 | 5,942 |
| July 14, 2025 | 3,541.5 | 3,529.2 | 3,529.2 | 3,594.9 | 3,482.1 | 6,125 |
| July 11, 2025 | 3,501.8 | 3,523 | 3,523 | 3,621 | 3,434.1 | 19,949 |
| July 10, 2025 | 3,637 | 3,524.8 | 3,524.8 | 3,637 | 3,479.9 | 5,568 |
| July 09, 2025 | 3,600 | 3,611.6 | 3,611.6 | 3,643.9 | 3,577.3 | 4,117 |
| July 08, 2025 | 3,645.8 | 3,619.2 | 3,619.2 | 3,698 | 3,553.4 | 10,749 |
| July 07, 2025 | 3,672 | 3,645.8 | 3,645.8 | 3,915 | 3,611 | 33,289 |
| July 04, 2025 | 3,640 | 3,670.4 | 3,670.4 | 3,711 | 3,542 | 10,733 |
| July 03, 2025 | 3,540.8 | 3,622.4 | 3,622.4 | 3,650 | 3,540.1 | 12,645 |
| July 02, 2025 | 3,644.9 | 3,529.4 | 3,529.4 | 3,689.9 | 3,493.9 | 14,566 |
| July 01, 2025 | 3,661.3 | 3,635.4 | 3,635.4 | 3,748.4 | 3,605 | 24,402 |
| June 30, 2025 | 3,548.8 | 3,624.3 | 3,624.3 | 3,764.9 | 3,537.9 | 47,037 |
| June 27, 2025 | 3,311 | 3,468.5 | 3,468.5 | 3,516.1 | 3,310.9 | 30,276 |
| June 26, 2025 | 3,302 | 3,287.5 | 3,287.5 | 3,340.6 | 3,254.9 | 5,433 |
| June 25, 2025 | 3,282.5 | 3,286.6 | 3,286.6 | 3,322.8 | 3,254.5 | 5,025 |
| June 24, 2025 | 3,271.5 | 3,257.4 | 3,257.4 | 3,337.6 | 3,215.3 | 8,200 |
| June 23, 2025 | 3,164.9 | 3,221.5 | 3,221.5 | 3,223.5 | 3,139.7 | 8,241 |
| June 20, 2025 | 3,190.1 | 3,165.1 | 3,165.1 | 3,267 | 3,135 | 6,739 |
| June 19, 2025 | 3,275 | 3,173.4 | 3,173.4 | 3,304.1 | 3,140.3 | 13,715 |
| June 18, 2025 | 3,232.6 | 3,265.2 | 3,265.2 | 3,363.9 | 3,225 | 21,367 |
| June 17, 2025 | 3,265.6 | 3,216.7 | 3,216.7 | 3,273.3 | 3,210 | 11,271 |
| June 16, 2025 | 3,153 | 3,247.3 | 3,247.3 | 3,330 | 3,109.6 | 31,258 |
| June 13, 2025 | 3,147 | 3,156.4 | 3,156.4 | 3,216.1 | 3,113 | 12,402 |
| June 12, 2025 | 3,190 | 3,162.2 | 3,162.2 | 3,270 | 3,145.1 | 18,527 |
| June 11, 2025 | 3,228 | 3,208.3 | 3,208.3 | 3,271.6 | 3,190 | 17,474 |
| June 10, 2025 | 3,199.8 | 3,216.5 | 3,216.5 | 3,247.1 | 3,171 | 22,632 |
| June 09, 2025 | 3,180 | 3,196.9 | 3,196.9 | 3,300 | 3,170.2 | 44,760 |
| June 06, 2025 | 3,038.2 | 3,132 | 3,132 | 3,178 | 3,036.8 | 30,006 |
| June 05, 2025 | 2,968.7 | 3,021.4 | 3,021.4 | 3,130 | 2,963.6 | 56,975 |
| June 04, 2025 | 2,930.1 | 2,952.4 | 2,952.4 | 3,000 | 2,910 | 20,952 |
| June 03, 2025 | 2,964 | 2,933.3 | 2,933.3 | 2,964.5 | 2,910 | 6,485 |
| June 02, 2025 | 2,989.5 | 2,934.7 | 2,934.7 | 3,002 | 2,908 | 24,274 |
| May 30, 2025 | 2,818 | 2,965.8 | 2,965.8 | 2,982.1 | 2,817 | 51,690 |