5,042.50
+44.5(+0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,059.5 | 5,042.5 | 5,042.5 | 5,166 | 5,001 | 120,060 |
| August 14, 2025 | 4,901 | 4,998 | 4,998 | 5,052.5 | 4,901 | 90,374 |
| August 13, 2025 | 4,938 | 4,918.5 | 4,918.5 | 5,019 | 4,906 | 65,358 |
| August 12, 2025 | 4,848 | 4,895.5 | 4,895.5 | 4,914 | 4,808.5 | 65,184 |
| August 11, 2025 | 4,800 | 4,824.5 | 4,824.5 | 4,874 | 4,780.5 | 45,471 |
| August 08, 2025 | 4,925 | 4,813.5 | 4,813.5 | 4,953.5 | 4,775 | 78,915 |
| August 07, 2025 | 5,005 | 4,951.5 | 4,951.5 | 5,050 | 4,910 | 55,070 |
| August 06, 2025 | 5,175 | 5,055.5 | 5,055.5 | 5,182.5 | 5,030.5 | 83,144 |
| August 05, 2025 | 5,125 | 5,176.5 | 5,176.5 | 5,189 | 5,080.5 | 124,379 |
| August 04, 2025 | 5,011.5 | 5,100.5 | 5,100.5 | 5,133 | 4,975 | 64,754 |
| August 01, 2025 | 5,052 | 5,011.5 | 5,011.5 | 5,139.5 | 4,940 | 144,099 |
| July 31, 2025 | 5,042 | 5,047.8 | 5,047.8 | 5,444 | 5,011.2 | 1.1M |
| July 30, 2025 | 5,150 | 5,189.6 | 5,189.6 | 5,245 | 5,065 | 107,294 |
| July 29, 2025 | 5,133.5 | 5,148.8 | 5,148.8 | 5,164.5 | 5,070 | 66,154 |
| July 28, 2025 | 5,019.3 | 5,102.5 | 5,102.5 | 5,147 | 4,977 | 162,442 |
| July 25, 2025 | 5,077 | 5,003.4 | 5,003.4 | 5,142.5 | 4,981.6 | 109,229 |
| July 24, 2025 | 5,060 | 5,077.6 | 5,077.6 | 5,180 | 5,031.6 | 130,031 |
| July 23, 2025 | 4,984 | 5,053.3 | 5,053.3 | 5,067 | 4,921 | 50,856 |
| July 22, 2025 | 5,011.8 | 4,993.4 | 4,993.4 | 5,023 | 4,946 | 35,375 |
| July 21, 2025 | 4,865 | 4,969.5 | 4,969.5 | 5,010 | 4,834.2 | 51,600 |
| July 18, 2025 | 4,960 | 4,869.3 | 4,869.3 | 4,985.6 | 4,851 | 45,821 |
| July 17, 2025 | 4,940.2 | 4,968.4 | 4,968.4 | 5,007.8 | 4,940.2 | 36,373 |
| July 16, 2025 | 5,070.2 | 4,962.7 | 4,962.7 | 5,070.2 | 4,944.1 | 99,268 |
| July 15, 2025 | 5,025 | 5,080.6 | 5,080.6 | 5,095 | 4,983 | 51,083 |
| July 14, 2025 | 5,070 | 4,979 | 4,979 | 5,100.3 | 4,950 | 108,994 |
| July 11, 2025 | 4,929.3 | 5,073.2 | 5,073.2 | 5,090.9 | 4,902.1 | 131,069 |
| July 10, 2025 | 5,110 | 5,004.3 | 5,004.3 | 5,133.6 | 4,960.2 | 136,373 |
| July 09, 2025 | 5,089.8 | 5,110 | 5,110 | 5,120 | 4,881.4 | 190,797 |
| July 08, 2025 | 4,926 | 5,040.1 | 5,040.1 | 5,054 | 4,902.4 | 346,234 |
| July 07, 2025 | 4,950 | 4,886.2 | 4,886.2 | 4,990 | 4,770 | 68,058 |
| July 04, 2025 | 4,875.7 | 4,933.2 | 4,933.2 | 4,949 | 4,840 | 49,601 |
| July 03, 2025 | 4,883.6 | 4,875.5 | 4,868.5 | 4,950 | 4,835 | 77,774 |
| July 02, 2025 | 4,961 | 4,876.6 | 4,869.6 | 4,969 | 4,827.1 | 131,800 |
| July 01, 2025 | 4,849.9 | 4,887.7 | 4,887.7 | 4,995 | 4,844.2 | 265,581 |
| June 30, 2025 | 4,835.3 | 4,820.1 | 4,820.1 | 4,922 | 4,787 | 134,056 |
| June 27, 2025 | 4,698 | 4,826.8 | 4,826.8 | 4,899 | 4,683.1 | 389,456 |
| June 26, 2025 | 4,719.9 | 4,684.5 | 4,684.5 | 4,747 | 4,659.8 | 60,967 |
| June 25, 2025 | 4,614 | 4,704.1 | 4,704.1 | 4,774 | 4,614 | 143,837 |
| June 24, 2025 | 4,695 | 4,613 | 4,613 | 4,695 | 4,515.2 | 93,900 |
| June 23, 2025 | 4,660 | 4,640.1 | 4,640.1 | 4,712 | 4,629.6 | 46,695 |
| June 20, 2025 | 4,606.2 | 4,685 | 4,685 | 4,714.9 | 4,600 | 53,264 |
| June 19, 2025 | 4,740 | 4,638.3 | 4,638.3 | 4,759.2 | 4,615.6 | 78,257 |
| June 18, 2025 | 4,721.9 | 4,740 | 4,740 | 4,795.5 | 4,680 | 210,529 |
| June 17, 2025 | 4,580 | 4,703.4 | 4,703.4 | 4,794.3 | 4,568.1 | 882,796 |
| June 16, 2025 | 4,564.9 | 4,513.4 | 4,513.4 | 4,575 | 4,465 | 43,761 |
| June 13, 2025 | 4,480 | 4,543.9 | 4,543.9 | 4,585 | 4,441.8 | 109,580 |
| June 12, 2025 | 4,418.5 | 4,530.9 | 4,530.9 | 4,598.4 | 4,410.1 | 343,524 |
| June 11, 2025 | 4,377.3 | 4,406.9 | 4,406.9 | 4,427.9 | 4,348.2 | 91,760 |
| June 10, 2025 | 4,410 | 4,377.3 | 4,377.3 | 4,469.9 | 4,370 | 35,925 |
| June 09, 2025 | 4,439.9 | 4,409.9 | 4,409.9 | 4,459.5 | 4,373 | 40,092 |
| June 06, 2025 | 4,484.9 | 4,433.6 | 4,433.6 | 4,492.8 | 4,425 | 29,862 |
| June 05, 2025 | 4,434.7 | 4,478.9 | 4,478.9 | 4,494.7 | 4,431.1 | 106,419 |
| June 04, 2025 | 4,425 | 4,428.9 | 4,428.9 | 4,460 | 4,403.9 | 93,928 |
| June 03, 2025 | 4,401 | 4,411.3 | 4,411.3 | 4,475.9 | 4,364.4 | 139,776 |
| June 02, 2025 | 4,262.1 | 4,395.4 | 4,395.4 | 4,450 | 4,225 | 144,525 |
| May 30, 2025 | 4,316.3 | 4,261.2 | 4,261.2 | 4,434 | 4,242.8 | 368,490 |
| May 29, 2025 | 4,300.9 | 4,312 | 4,312 | 4,324.9 | 4,266 | 75,430 |
| May 28, 2025 | 4,287.7 | 4,294.1 | 4,294.1 | 4,303.9 | 4,241 | 223,355 |
| May 27, 2025 | 4,275 | 4,249.9 | 4,249.9 | 4,329 | 4,240 | 64,784 |
| May 26, 2025 | 4,274.7 | 4,274.4 | 4,274.4 | 4,303.5 | 4,245 | 85,974 |