7,960.00
+33(+0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,928 | 7,960 | 7,960 | 8,080 | 7,923 | 470,289 |
| August 21, 2025 | 8,250 | 7,927 | 7,927 | 8,254 | 7,892.5 | 680,857 |
| August 20, 2025 | 8,295 | 8,224 | 8,224 | 8,303.5 | 8,195 | 222,774 |
| August 19, 2025 | 8,310 | 8,295 | 8,295 | 8,339.5 | 8,165 | 405,089 |
| August 18, 2025 | 8,300 | 8,309 | 8,309 | 8,439.5 | 8,250.5 | 408,805 |
| August 14, 2025 | 8,360 | 8,148.5 | 8,148.5 | 8,387.5 | 8,076 | 440,414 |
| August 13, 2025 | 8,223.5 | 8,339 | 8,339 | 8,365 | 8,196.5 | 446,820 |
| August 12, 2025 | 7,965 | 8,151.5 | 8,151.5 | 8,230 | 7,914.5 | 765,567 |
| August 11, 2025 | 7,724 | 7,947 | 7,947 | 7,966.5 | 7,692.5 | 333,961 |
| August 08, 2025 | 7,900 | 7,712.5 | 7,712.5 | 7,909.5 | 7,655.5 | 323,672 |
| August 07, 2025 | 7,714.5 | 7,885 | 7,855 | 7,899.5 | 7,701 | 405,677 |
| August 06, 2025 | 7,898 | 7,743 | 7,713.54 | 7,898 | 7,725 | 342,792 |
| August 05, 2025 | 7,981 | 7,877 | 7,877 | 7,981 | 7,680 | 882,130 |
| August 04, 2025 | 7,809.5 | 7,977.5 | 7,977.5 | 8,060 | 7,757 | 1.38M |
| August 01, 2025 | 7,694 | 7,595.5 | 7,595.5 | 7,720 | 7,534.5 | 383,086 |
| July 31, 2025 | 7,745.5 | 7,693 | 7,693 | 7,846 | 7,650 | 297,172 |
| July 30, 2025 | 7,888 | 7,787 | 7,787 | 7,908.5 | 7,763 | 268,980 |
| July 29, 2025 | 7,724 | 7,839.5 | 7,839.5 | 7,864.5 | 7,614 | 469,132 |
| July 28, 2025 | 8,020 | 7,731.5 | 7,731.5 | 8,020 | 7,703 | 459,623 |
| July 25, 2025 | 8,165 | 8,040 | 8,040 | 8,235 | 8,008 | 306,073 |
| July 24, 2025 | 8,260 | 8,242.5 | 8,242.5 | 8,271.5 | 8,135.5 | 300,326 |
| July 23, 2025 | 8,190 | 8,261.5 | 8,261.5 | 8,275 | 8,055 | 393,512 |
| July 22, 2025 | 8,305 | 8,153.5 | 8,153.5 | 8,343.5 | 8,136 | 540,533 |
| July 21, 2025 | 8,239 | 8,249 | 8,249 | 8,325 | 8,161 | 356,644 |
| July 18, 2025 | 8,259 | 8,235 | 8,235 | 8,268.5 | 8,115 | 265,619 |
| July 17, 2025 | 8,421 | 8,259.5 | 8,259.5 | 8,443 | 8,225 | 346,386 |
| July 16, 2025 | 8,323 | 8,380.5 | 8,380.5 | 8,400.5 | 8,263 | 521,821 |
| July 15, 2025 | 8,280 | 8,322 | 8,322 | 8,355 | 8,215.5 | 411,363 |
| July 14, 2025 | 8,075 | 8,209 | 8,209 | 8,314 | 8,068 | 692,083 |
| July 11, 2025 | 8,301 | 8,048 | 8,048 | 8,320 | 8,022.5 | 703,899 |
| July 10, 2025 | 8,472 | 8,331.5 | 8,331.5 | 8,520 | 8,298.5 | 653,546 |
| July 09, 2025 | 8,520 | 8,442 | 8,442 | 8,575 | 8,413 | 802,866 |
| July 08, 2025 | 8,777 | 8,496 | 8,496 | 8,825.5 | 8,370.5 | 990,988 |
| July 07, 2025 | 8,888 | 8,746.5 | 8,746.5 | 8,920 | 8,725 | 531,817 |
| July 04, 2025 | 9,030 | 8,884.5 | 8,884.5 | 9,030 | 8,821 | 512,742 |
| July 03, 2025 | 8,937 | 9,002.5 | 9,002.5 | 9,074.5 | 8,937 | 649,067 |
| July 02, 2025 | 9,070 | 8,935 | 8,935 | 9,108.5 | 8,900.5 | 664,773 |
| July 01, 2025 | 8,976.5 | 9,060.5 | 9,060.5 | 9,115 | 8,860 | 1.01M |
| June 30, 2025 | 8,875.5 | 8,944 | 8,944 | 9,036 | 8,875.5 | 677,789 |
| June 27, 2025 | 8,860 | 8,856.5 | 8,856.5 | 9,075 | 8,790.5 | 1.74M |
| June 26, 2025 | 8,664 | 8,839 | 8,839 | 8,888 | 8,600 | 1.14M |
| June 25, 2025 | 8,325 | 8,662 | 8,662 | 8,808 | 8,284.5 | 2.78M |
| June 24, 2025 | 8,350 | 8,216 | 8,216 | 8,365 | 8,056 | 857,317 |
| June 23, 2025 | 8,050 | 8,292 | 8,292 | 8,343 | 8,035.5 | 954,872 |
| June 20, 2025 | 7,767 | 8,085 | 8,085 | 8,107.5 | 7,705.5 | 1.01M |
| June 19, 2025 | 7,970 | 7,763.5 | 7,763.5 | 7,970 | 7,736 | 645,453 |
| June 18, 2025 | 7,944 | 7,936.5 | 7,936.5 | 8,029.5 | 7,873 | 785,421 |
| June 17, 2025 | 7,842 | 7,925.5 | 7,925.5 | 8,021.5 | 7,752.5 | 1.15M |
| June 16, 2025 | 7,622 | 7,827.5 | 7,827.5 | 7,847.5 | 7,613.5 | 1.1M |
| June 13, 2025 | 7,372 | 7,557.5 | 7,557.5 | 7,688.5 | 7,372 | 877,387 |
| June 12, 2025 | 7,560 | 7,511 | 7,511 | 7,684.5 | 7,477 | 800,082 |
| June 11, 2025 | 7,900 | 7,676 | 7,676 | 7,945 | 7,567.5 | 964,784 |
| June 10, 2025 | 7,994 | 7,890.5 | 7,890.5 | 8,008.5 | 7,752.5 | 1M |
| June 09, 2025 | 7,568.5 | 7,955.5 | 7,955.5 | 7,983.5 | 7,521.5 | 2.53M |
| June 06, 2025 | 7,140.5 | 7,418 | 7,418 | 7,531 | 7,109 | 1.67M |
| June 05, 2025 | 6,925 | 7,099 | 7,099 | 7,145 | 6,896 | 657,268 |
| June 04, 2025 | 6,895.5 | 6,870.5 | 6,870.5 | 6,970.5 | 6,785.5 | 562,623 |
| June 03, 2025 | 6,749.5 | 6,832.5 | 6,832.5 | 6,946 | 6,725.5 | 656,764 |
| June 02, 2025 | 6,610 | 6,699 | 6,699 | 6,771.5 | 6,561 | 502,743 |
| May 30, 2025 | 6,592 | 6,602 | 6,602 | 6,706 | 6,580 | 376,452 |