2,739.20
+17.8(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,771.4 | 2,739.2 | 2,739.2 | 2,785.9 | 2,715.3 | 1.05M |
| August 14, 2025 | 2,750.1 | 2,721.4 | 2,721.4 | 2,750.8 | 2,710 | 666,870 |
| August 13, 2025 | 2,713 | 2,748.8 | 2,748.8 | 2,770 | 2,704.2 | 1.28M |
| August 12, 2025 | 2,697.3 | 2,690.8 | 2,690.8 | 2,727.7 | 2,648 | 1.29M |
| August 11, 2025 | 2,636.8 | 2,697.3 | 2,697.3 | 2,755 | 2,624 | 1.92M |
| August 08, 2025 | 2,789.9 | 2,636.7 | 2,636.7 | 2,789.9 | 2,623.2 | 2.3M |
| August 07, 2025 | 2,764 | 2,785 | 2,785 | 2,798 | 2,721.1 | 1.26M |
| August 06, 2025 | 2,880 | 2,764.5 | 2,764.5 | 2,887.9 | 2,752 | 1.74M |
| August 05, 2025 | 2,787.4 | 2,847.8 | 2,847.8 | 2,857 | 2,774.2 | 1.75M |
| August 04, 2025 | 2,700 | 2,767.2 | 2,767.2 | 2,787.9 | 2,697.2 | 1.17M |
| August 01, 2025 | 2,780.1 | 2,721.8 | 2,721.8 | 2,784 | 2,710 | 1.05M |
| July 31, 2025 | 2,723 | 2,771.2 | 2,771.2 | 2,811.8 | 2,707.3 | 2.11M |
| July 30, 2025 | 2,728.9 | 2,759.7 | 2,759.7 | 2,768.2 | 2,710 | 1.55M |
| July 29, 2025 | 2,695.5 | 2,720.4 | 2,720.4 | 2,767 | 2,645 | 4.59M |
| July 28, 2025 | 2,886 | 2,789.9 | 2,789.9 | 2,907.7 | 2,767 | 1.66M |
| July 25, 2025 | 2,965.6 | 2,891.9 | 2,891.9 | 2,965.6 | 2,880.1 | 1.12M |
| July 24, 2025 | 2,932.5 | 2,959.5 | 2,959.5 | 2,977.3 | 2,922.7 | 1.22M |
| July 23, 2025 | 2,941 | 2,919.4 | 2,919.4 | 2,945 | 2,871 | 1.38M |
| July 22, 2025 | 2,965 | 2,921.8 | 2,921.8 | 3,020 | 2,912 | 1.53M |
| July 21, 2025 | 2,980 | 2,951.7 | 2,951.7 | 2,989.8 | 2,925 | 1.56M |
| July 18, 2025 | 3,056.9 | 2,982 | 2,982 | 3,090 | 2,972.1 | 1.21M |
| July 17, 2025 | 3,110 | 3,048 | 3,048 | 3,136.5 | 3,035.3 | 1.28M |
| July 16, 2025 | 3,123.9 | 3,107.8 | 3,107.8 | 3,131.8 | 3,102 | 589,778 |
| July 15, 2025 | 3,122 | 3,115.4 | 3,115.4 | 3,149.5 | 3,095.7 | 1.02M |
| July 14, 2025 | 3,148 | 3,113.6 | 3,113.6 | 3,148 | 3,092 | 1.19M |
| July 11, 2025 | 3,252 | 3,174.5 | 3,174.5 | 3,277 | 3,150 | 1.47M |
| July 10, 2025 | 3,293 | 3,263 | 3,263 | 3,300.7 | 3,251 | 799,430 |
| July 09, 2025 | 3,294 | 3,294.3 | 3,294.3 | 3,326 | 3,283.6 | 1.12M |
| July 08, 2025 | 3,264 | 3,291.4 | 3,291.4 | 3,308 | 3,242.8 | 1.11M |
| July 07, 2025 | 3,320 | 3,276.8 | 3,276.8 | 3,325.9 | 3,261.1 | 1.05M |
| July 04, 2025 | 3,320 | 3,329 | 3,329 | 3,369 | 3,308.2 | 2.46M |
| July 03, 2025 | 3,281 | 3,287.6 | 3,287.6 | 3,309.3 | 3,262 | 1.34M |
| July 02, 2025 | 3,279.9 | 3,278.2 | 3,278.2 | 3,294.8 | 3,240 | 1.6M |
| July 01, 2025 | 3,270 | 3,275 | 3,275 | 3,341 | 3,251.5 | 3.09M |
| June 30, 2025 | 3,240 | 3,244.3 | 3,244.3 | 3,289 | 3,193 | 3.14M |
| June 27, 2025 | 3,137 | 3,174 | 3,174 | 3,198.7 | 3,094 | 4M |
| June 26, 2025 | 3,200 | 3,121.9 | 3,121.9 | 3,239.9 | 3,108.9 | 2.38M |
| June 25, 2025 | 3,285 | 3,192.7 | 3,192.7 | 3,308 | 3,171 | 1.99M |
| June 24, 2025 | 3,359 | 3,281.4 | 3,281.4 | 3,369 | 3,262.8 | 2.15M |
| June 23, 2025 | 3,259 | 3,342.6 | 3,342.6 | 3,364 | 3,245 | 3.62M |
| June 20, 2025 | 3,227 | 3,256.4 | 3,256.4 | 3,269 | 3,185 | 2.6M |
| June 19, 2025 | 3,247 | 3,223.5 | 3,223.5 | 3,337 | 3,204.8 | 3.84M |
| June 18, 2025 | 3,317.9 | 3,257.4 | 3,257.4 | 3,326.9 | 3,238 | 2.54M |
| June 17, 2025 | 3,165 | 3,305.9 | 3,305.9 | 3,343.5 | 3,152.4 | 6.85M |
| June 16, 2025 | 3,210 | 3,165.6 | 3,165.6 | 3,250 | 3,077.7 | 3.04M |
| June 13, 2025 | 3,146.1 | 3,200.4 | 3,200.4 | 3,262.5 | 3,128.1 | 3.13M |
| June 12, 2025 | 3,313.9 | 3,210.4 | 3,210.4 | 3,343.4 | 3,200.5 | 2.58M |
| June 11, 2025 | 3,408.5 | 3,314.6 | 3,314.6 | 3,414 | 3,285.7 | 2.16M |
| June 10, 2025 | 3,387.8 | 3,397.7 | 3,397.7 | 3,427 | 3,377.3 | 1.78M |
| June 09, 2025 | 3,421.8 | 3,369.1 | 3,369.1 | 3,437.4 | 3,360 | 1.87M |
| June 06, 2025 | 3,452.9 | 3,404.7 | 3,404.7 | 3,495 | 3,381.2 | 3.05M |
| June 05, 2025 | 3,433.2 | 3,430.2 | 3,430.2 | 3,464 | 3,379.1 | 3.77M |
| June 04, 2025 | 3,462 | 3,412.7 | 3,412.7 | 3,548.7 | 3,405.2 | 4.77M |
| June 03, 2025 | 3,395 | 3,438.6 | 3,438.6 | 3,478.3 | 3,390 | 3.69M |
| June 02, 2025 | 3,469.9 | 3,384.5 | 3,384.5 | 3,493.7 | 3,377 | 3.15M |
| May 30, 2025 | 3,470 | 3,478.2 | 3,478.2 | 3,594 | 3,426.1 | 10.05M |
| May 29, 2025 | 3,695 | 3,751.2 | 3,751.2 | 3,775 | 3,681 | 4.26M |
| May 28, 2025 | 3,659 | 3,663.9 | 3,663.9 | 3,698.4 | 3,621.5 | 4.11M |
| May 27, 2025 | 3,570 | 3,623.1 | 3,623.1 | 3,684.4 | 3,555 | 5.3M |
| May 26, 2025 | 3,524 | 3,550.2 | 3,550.2 | 3,609.7 | 3,508 | 4.21M |