7,194.00
+119(+1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,089.5 | 7,075 | 7,075 | 7,175 | 7,000 | 5,403 |
| September 04, 2025 | 7,157 | 7,061.5 | 7,061.5 | 7,195 | 7,022.5 | 10,409 |
| September 03, 2025 | 6,831 | 7,079.5 | 7,079.5 | 7,195 | 6,831 | 24,116 |
| September 02, 2025 | 6,716 | 6,818.5 | 6,818.5 | 6,944 | 6,716 | 5,909 |
| September 01, 2025 | 6,720 | 6,785 | 6,785 | 6,824 | 6,691.5 | 3,596 |
| August 29, 2025 | 6,660 | 6,691.5 | 6,691.5 | 6,725 | 6,609.5 | 2,493 |
| August 28, 2025 | 6,690 | 6,669 | 6,669 | 6,740 | 6,650 | 3,295 |
| August 26, 2025 | 6,681 | 6,702 | 6,702 | 6,800 | 6,664 | 3,798 |
| August 25, 2025 | 6,720.5 | 6,700 | 6,700 | 6,782.5 | 6,691 | 2,438 |
| August 22, 2025 | 6,799.5 | 6,743.5 | 6,743.5 | 6,817 | 6,700 | 2,629 |
| August 21, 2025 | 6,760 | 6,782.5 | 6,782.5 | 6,874.5 | 6,760 | 2,221 |
| August 20, 2025 | 6,791 | 6,827.5 | 6,827.5 | 6,906.5 | 6,781 | 2,266 |
| August 19, 2025 | 6,753.5 | 6,830.5 | 6,830.5 | 6,850 | 6,725.5 | 2,803 |
| August 18, 2025 | 6,779 | 6,773 | 6,773 | 6,800 | 6,654.5 | 3,430 |
| August 14, 2025 | 6,758.5 | 6,700 | 6,700 | 6,774 | 6,665 | 2,330 |
| August 13, 2025 | 6,802 | 6,735 | 6,735 | 6,802 | 6,687 | 4,313 |
| August 12, 2025 | 6,755 | 6,720.5 | 6,720.5 | 6,900 | 6,672 | 8,705 |
| August 11, 2025 | 6,693 | 6,753.5 | 6,753.5 | 6,784.5 | 6,650.5 | 5,089 |
| August 08, 2025 | 6,785 | 6,690.5 | 6,690.5 | 6,826 | 6,616.5 | 6,595 |
| August 07, 2025 | 6,640.5 | 6,628 | 6,628 | 6,699.5 | 6,534.5 | 6,884 |
| August 06, 2025 | 6,665 | 6,658 | 6,658 | 6,709 | 6,626.5 | 4,075 |
| August 05, 2025 | 6,725 | 6,683 | 6,683 | 6,778 | 6,650 | 4,179 |
| August 04, 2025 | 6,598 | 6,647 | 6,647 | 6,672 | 6,474 | 9,934 |
| August 01, 2025 | 6,740.5 | 6,544 | 6,544 | 6,789 | 6,502 | 7,395 |
| July 31, 2025 | 6,729.5 | 6,753 | 6,753 | 6,798.5 | 6,670 | 4,656 |
| July 30, 2025 | 6,805 | 6,763.5 | 6,763.5 | 6,874.5 | 6,740 | 3,892 |
| July 29, 2025 | 6,760 | 6,817 | 6,817 | 6,958 | 6,700.5 | 8,840 |
| July 28, 2025 | 6,977 | 6,792 | 6,792 | 6,989 | 6,753 | 6,772 |
| July 25, 2025 | 7,130 | 6,906 | 6,906 | 7,147 | 6,805 | 8,355 |
| July 24, 2025 | 7,173 | 7,130 | 7,130 | 7,246.5 | 7,020 | 10,017 |
| July 23, 2025 | 7,208 | 7,167 | 7,167 | 7,208 | 7,100 | 5,946 |
| July 22, 2025 | 7,269.5 | 7,149 | 7,149 | 7,269.5 | 7,111 | 4,558 |
| July 21, 2025 | 7,242 | 7,197.5 | 7,197.5 | 7,250 | 7,111 | 3,889 |
| July 18, 2025 | 7,232 | 7,173 | 7,173 | 7,279 | 7,101 | 6,564 |
| July 17, 2025 | 7,272.5 | 7,232 | 7,232 | 7,349 | 7,216 | 5,465 |
| July 16, 2025 | 7,234.5 | 7,253.5 | 7,253.5 | 7,378 | 7,210.5 | 8,152 |
| July 15, 2025 | 7,180 | 7,203.5 | 7,203.5 | 7,325 | 7,171 | 5,241 |
| July 14, 2025 | 7,187.5 | 7,180 | 7,180 | 7,222 | 7,000 | 8,484 |
| July 11, 2025 | 7,259.5 | 7,168 | 7,168 | 7,393 | 7,145 | 10,608 |
| July 10, 2025 | 7,284.5 | 7,223.5 | 7,223.5 | 7,389 | 7,161.5 | 18,030 |
| July 09, 2025 | 7,187.5 | 7,218.5 | 7,218.5 | 7,248 | 7,136.5 | 3,815 |
| July 08, 2025 | 7,251 | 7,170 | 7,170 | 7,272.5 | 7,104 | 5,055 |
| July 07, 2025 | 7,314 | 7,164.5 | 7,164.5 | 7,340.5 | 7,135 | 6,190 |
| July 04, 2025 | 7,354 | 7,259.5 | 7,259.5 | 7,354 | 7,156.5 | 6,638 |
| July 03, 2025 | 7,258.5 | 7,274 | 7,274 | 7,494 | 7,180 | 23,849 |
| July 02, 2025 | 7,095 | 7,227 | 7,227 | 7,280 | 7,010.5 | 17,167 |
| July 01, 2025 | 7,040.5 | 7,088 | 7,088 | 7,149.5 | 7,040.5 | 9,481 |
| June 30, 2025 | 6,959 | 7,040 | 7,040 | 7,148 | 6,959 | 12,550 |
| June 27, 2025 | 6,905 | 6,941.5 | 6,941.5 | 7,060 | 6,869.5 | 11,456 |
| June 26, 2025 | 6,897 | 6,897 | 6,897 | 6,964.5 | 6,840.5 | 4,167 |
| June 25, 2025 | 6,829.5 | 6,875.5 | 6,875.5 | 6,914.5 | 6,795 | 4,789 |
| June 24, 2025 | 6,746.5 | 6,783 | 6,783 | 6,875 | 6,746.5 | 7,402 |
| June 23, 2025 | 6,615 | 6,704.5 | 6,704.5 | 6,724 | 6,575 | 4,395 |
| June 20, 2025 | 6,612.5 | 6,664.5 | 6,664.5 | 6,699.5 | 6,563 | 6,611 |
| June 19, 2025 | 6,705 | 6,612.5 | 6,612.5 | 6,748 | 6,601.5 | 6,491 |
| June 18, 2025 | 6,735 | 6,701 | 6,701 | 6,751.5 | 6,666 | 7,283 |
| June 17, 2025 | 6,944 | 6,730.5 | 6,730.5 | 6,967 | 6,690 | 15,067 |
| June 16, 2025 | 7,058 | 6,934 | 6,934 | 7,058 | 6,836.5 | 13,949 |
| June 13, 2025 | 6,899 | 7,006 | 7,006 | 7,060.5 | 6,861 | 15,275 |
| June 12, 2025 | 7,000 | 6,957 | 6,957 | 7,198 | 6,909.5 | 18,332 |