4,163.30
+32.9(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,175.5 | 4,163.3 | 4,163.3 | 4,249 | 4,130.4 | 88 |
| August 14, 2025 | 4,195 | 4,130.4 | 4,130.4 | 4,357.4 | 4,044 | 809 |
| August 13, 2025 | 3,999 | 3,997.6 | 3,997.6 | 4,197 | 3,901 | 491 |
| August 12, 2025 | 4,018 | 3,904 | 3,904 | 4,200 | 3,766 | 859 |
| August 11, 2025 | 4,207.9 | 4,098.7 | 4,098.7 | 4,207.9 | 4,060 | 183 |
| August 08, 2025 | 3,976 | 4,018.8 | 4,018.8 | 4,027.3 | 3,976 | 127 |
| August 07, 2025 | 3,902 | 4,127 | 4,127 | 4,200 | 3,902 | 64 |
| August 06, 2025 | 4,128.1 | 4,029.4 | 4,026.9 | 4,129.4 | 4,000 | 93 |
| August 05, 2025 | 4,150 | 4,133.4 | 4,130.84 | 4,150 | 4,062.6 | 16 |
| August 04, 2025 | 4,090 | 4,062.3 | 4,059.78 | 4,090 | 4,020 | 115 |
| August 01, 2025 | 4,055.9 | 4,084.7 | 4,082.17 | 4,179.4 | 4,032.9 | 79 |
| July 31, 2025 | 3,980 | 4,055.9 | 4,053.38 | 4,139 | 3,980 | 144 |
| July 30, 2025 | 4,060.1 | 3,934.3 | 3,931.86 | 4,233.5 | 3,805 | 81 |
| July 29, 2025 | 4,269.4 | 4,069.4 | 4,069.4 | 4,269.4 | 4,010 | 235 |
| July 28, 2025 | 4,150.8 | 4,096.8 | 4,096.8 | 4,206.8 | 4,050 | 173 |
| July 25, 2025 | 4,200 | 4,181.6 | 4,181.6 | 4,210 | 4,040.4 | 113 |
| July 24, 2025 | 4,278 | 4,108.8 | 4,108.8 | 4,324.8 | 4,030.4 | 141 |
| July 23, 2025 | 4,125 | 4,263.4 | 4,263.4 | 4,300 | 4,110.4 | 326 |
| July 22, 2025 | 4,245 | 4,106.7 | 4,106.7 | 4,245 | 4,062.1 | 67 |
| July 21, 2025 | 4,001.9 | 4,119.7 | 4,119.7 | 4,200 | 4,000 | 84 |
| July 18, 2025 | 4,201.7 | 4,117.3 | 4,117.3 | 4,201.7 | 4,099.9 | 181 |
| July 17, 2025 | 4,168.9 | 4,181.8 | 4,181.8 | 4,219.3 | 4,167 | 45 |
| July 16, 2025 | 4,159.6 | 4,167 | 4,167 | 4,232.9 | 4,130 | 143 |
| July 15, 2025 | 4,319.3 | 4,136.8 | 4,136.8 | 4,319.4 | 4,102 | 198 |
| July 14, 2025 | 4,133.2 | 4,207.1 | 4,207.1 | 4,280 | 4,109.3 | 53 |
| July 11, 2025 | 4,229 | 4,153.9 | 4,153.9 | 4,373.1 | 4,122 | 95 |
| July 10, 2025 | 4,266.9 | 4,228.4 | 4,228.4 | 4,269.4 | 4,165.4 | 26 |
| July 09, 2025 | 4,296.7 | 4,214.8 | 4,214.8 | 4,349.4 | 4,186.8 | 128 |
| July 08, 2025 | 4,252 | 4,271.9 | 4,271.9 | 4,398.3 | 4,203 | 32 |
| July 07, 2025 | 4,390 | 4,250.1 | 4,250.1 | 4,390 | 4,200 | 67 |
| July 04, 2025 | 4,336.1 | 4,365.4 | 4,365.4 | 4,430 | 4,330.8 | 96 |
| July 03, 2025 | 4,332 | 4,334.8 | 4,334.8 | 4,427.8 | 4,326 | 48 |
| July 02, 2025 | 4,313.8 | 4,373.8 | 4,373.8 | 4,487 | 4,313.8 | 130 |
| July 01, 2025 | 4,426.9 | 4,372.6 | 4,372.6 | 4,450 | 4,369.1 | 187 |
| June 30, 2025 | 4,329 | 4,368.6 | 4,368.6 | 4,427.9 | 4,220.4 | 83 |
| June 27, 2025 | 4,255.9 | 4,332 | 4,332 | 4,355 | 4,250 | 114 |
| June 26, 2025 | 4,322.5 | 4,242 | 4,242 | 4,329.4 | 4,222 | 35 |
| June 25, 2025 | 4,214 | 4,330 | 4,330 | 4,335.2 | 4,206.3 | 176 |
| June 24, 2025 | 4,338.8 | 4,214 | 4,214 | 4,375 | 4,180.4 | 165 |
| June 23, 2025 | 4,201.8 | 4,286.5 | 4,286.5 | 4,293.3 | 4,201.8 | 140 |
| June 20, 2025 | 4,243.4 | 4,200 | 4,200 | 4,243.4 | 4,100 | 37 |
| June 19, 2025 | 4,279.9 | 4,160.2 | 4,160.2 | 4,279.9 | 4,160 | 47 |
| June 18, 2025 | 4,209.3 | 4,250.8 | 4,250.8 | 4,325.9 | 4,209.3 | 158 |
| June 17, 2025 | 4,306.5 | 4,234.7 | 4,234.7 | 4,367.9 | 4,160.3 | 221 |
| June 16, 2025 | 4,206.6 | 4,306.5 | 4,306.5 | 4,350 | 4,197.9 | 250 |
| June 13, 2025 | 4,111.9 | 4,187.3 | 4,187.3 | 4,207.1 | 4,110.8 | 232 |
| June 12, 2025 | 4,312 | 4,207.1 | 4,207.1 | 4,387.2 | 4,110.8 | 553 |
| June 11, 2025 | 4,416.9 | 4,387.2 | 4,387.2 | 4,420 | 4,380 | 113 |
| June 10, 2025 | 4,530.6 | 4,419.4 | 4,419.4 | 4,537.4 | 4,405 | 179 |
| June 09, 2025 | 4,650 | 4,552.3 | 4,552.3 | 4,650 | 4,520 | 420 |
| June 06, 2025 | 4,300 | 4,570 | 4,570 | 4,685.4 | 4,300 | 1,539 |
| June 05, 2025 | 4,318.2 | 4,299.8 | 4,299.8 | 4,334.4 | 4,290 | 181 |
| June 04, 2025 | 4,347.9 | 4,340.8 | 4,340.8 | 4,347.9 | 4,329 | 119 |
| June 03, 2025 | 4,279 | 4,329 | 4,329 | 4,415.9 | 4,278.1 | 87 |
| June 02, 2025 | 4,310 | 4,329.2 | 4,329.2 | 4,380 | 4,301.9 | 80 |
| May 30, 2025 | 4,290 | 4,321.8 | 4,321.8 | 4,379 | 4,282 | 215 |
| May 29, 2025 | 4,167.1 | 4,266.4 | 4,266.4 | 4,290 | 4,167.1 | 77 |
| May 28, 2025 | 4,121 | 4,231.6 | 4,231.6 | 4,377 | 4,113 | 310 |
| May 27, 2025 | 4,162.3 | 4,112.7 | 4,112.7 | 4,162.3 | 4,070 | 140 |
| May 26, 2025 | 4,202 | 4,160.4 | 4,160.4 | 4,299.8 | 4,140 | 319 |