5,011.00
-121(-2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5,132 | 5,011 | 5,011 | 5,169 | 5,002.5 | 482,044 |
| September 05, 2025 | 5,300 | 5,132 | 5,132 | 5,332.5 | 5,090 | 720,110 |
| September 04, 2025 | 5,374 | 5,293.5 | 5,293.5 | 5,412.5 | 5,269 | 208,083 |
| September 03, 2025 | 5,391 | 5,367 | 5,367 | 5,406.5 | 5,301.5 | 263,011 |
| September 02, 2025 | 5,425.5 | 5,402.5 | 5,402.5 | 5,449 | 5,375.5 | 260,470 |
| September 01, 2025 | 5,335.5 | 5,420 | 5,420 | 5,434 | 5,315.5 | 155,913 |
| August 29, 2025 | 5,308.5 | 5,305.5 | 5,305.5 | 5,329.5 | 5,228 | 487,763 |
| August 28, 2025 | 5,400 | 5,313.5 | 5,313.5 | 5,400 | 5,287.5 | 316,263 |
| August 26, 2025 | 5,410 | 5,376.5 | 5,376.5 | 5,475 | 5,355 | 460,405 |
| August 25, 2025 | 5,401 | 5,450 | 5,450 | 5,509.5 | 5,381 | 639,042 |
| August 22, 2025 | 5,370 | 5,369 | 5,369 | 5,420 | 5,330.5 | 477,686 |
| August 21, 2025 | 5,360 | 5,347.5 | 5,347.5 | 5,373 | 5,275 | 307,077 |
| August 20, 2025 | 5,200 | 5,345 | 5,345 | 5,370 | 5,200 | 628,844 |
| August 19, 2025 | 5,245.5 | 5,236.5 | 5,236.5 | 5,265.5 | 5,180 | 450,573 |
| August 18, 2025 | 5,324 | 5,232.5 | 5,232.5 | 5,329.5 | 5,219 | 376,172 |
| August 14, 2025 | 5,265 | 5,289 | 5,289 | 5,330 | 5,247.5 | 506,365 |
| August 13, 2025 | 5,275 | 5,247.5 | 5,247.5 | 5,277.5 | 5,202 | 242,007 |
| August 12, 2025 | 5,214.5 | 5,232.5 | 5,232.5 | 5,290 | 5,180 | 553,305 |
| August 11, 2025 | 5,090.5 | 5,171 | 5,171 | 5,201 | 5,066 | 322,296 |
| August 08, 2025 | 5,187 | 5,105.5 | 5,105.5 | 5,193.5 | 5,085.5 | 250,504 |
| August 07, 2025 | 5,025 | 5,182.5 | 5,182.5 | 5,195 | 5,008.5 | 469,097 |
| August 06, 2025 | 5,192 | 5,047 | 5,047 | 5,196 | 5,036 | 414,057 |
| August 05, 2025 | 5,177.5 | 5,191.5 | 5,191.5 | 5,202 | 5,113.5 | 403,993 |
| August 04, 2025 | 5,055 | 5,177.5 | 5,177.5 | 5,187.5 | 5,017.5 | 468,113 |
| August 01, 2025 | 5,135 | 5,061.5 | 5,061.5 | 5,160.5 | 5,040 | 329,342 |
| July 31, 2025 | 5,100 | 5,160.5 | 5,160.5 | 5,195 | 5,082 | 549,965 |
| July 30, 2025 | 5,185 | 5,162.5 | 5,162.5 | 5,195.5 | 5,099.5 | 365,156 |
| July 29, 2025 | 5,142 | 5,176.5 | 5,176.5 | 5,206.5 | 5,091.5 | 406,015 |
| July 28, 2025 | 5,149.5 | 5,149.5 | 5,149.5 | 5,209.5 | 5,087 | 506,242 |
| July 25, 2025 | 5,174 | 5,150.5 | 5,150.5 | 5,247.5 | 5,116.5 | 836,017 |
| July 24, 2025 | 5,525 | 5,174 | 5,174 | 5,525 | 5,086 | 3.55M |
| July 23, 2025 | 5,732 | 5,605.5 | 5,605.5 | 5,774.5 | 5,567.5 | 456,892 |
| July 22, 2025 | 5,825 | 5,713.5 | 5,713.5 | 5,849 | 5,703.5 | 376,423 |
| July 21, 2025 | 5,560 | 5,779 | 5,779 | 5,806 | 5,560 | 688,971 |
| July 18, 2025 | 5,503 | 5,547.5 | 5,547.5 | 5,629.5 | 5,415 | 780,185 |
| July 17, 2025 | 5,614.5 | 5,494.5 | 5,494.5 | 5,614.5 | 5,475 | 408,561 |
| July 16, 2025 | 5,600 | 5,592.5 | 5,592.5 | 5,625 | 5,561.5 | 461,144 |
| July 15, 2025 | 5,629 | 5,581.5 | 5,581.5 | 5,665 | 5,565.5 | 526,331 |
| July 14, 2025 | 5,550 | 5,605 | 5,605 | 5,625 | 5,500 | 263,267 |
| July 11, 2025 | 5,600 | 5,578.5 | 5,578.5 | 5,665 | 5,560 | 261,373 |
| July 10, 2025 | 5,748 | 5,680.5 | 5,680.5 | 5,748 | 5,637 | 287,650 |
| July 09, 2025 | 5,791 | 5,724 | 5,724 | 5,803.5 | 5,711 | 276,308 |
| July 08, 2025 | 5,845.5 | 5,784 | 5,784 | 5,950 | 5,735 | 360,059 |
| July 07, 2025 | 5,885 | 5,840.5 | 5,840.5 | 5,895 | 5,805 | 289,291 |
| July 04, 2025 | 5,965 | 5,896 | 5,896 | 5,975 | 5,838.5 | 153,281 |
| July 03, 2025 | 6,039.5 | 5,950.5 | 5,950.5 | 6,088 | 5,921 | 222,105 |
| July 02, 2025 | 6,039.5 | 6,014.5 | 6,014.5 | 6,113 | 5,975.5 | 320,897 |
| July 01, 2025 | 6,059.5 | 6,038.5 | 6,038.5 | 6,097.5 | 5,987 | 412,381 |
| June 30, 2025 | 6,025 | 6,041.5 | 6,041.5 | 6,084 | 5,985 | 362,533 |
| June 27, 2025 | 6,065 | 6,010.5 | 6,010.5 | 6,133 | 5,984.5 | 1.07M |
| June 26, 2025 | 6,140 | 6,055.5 | 6,055.5 | 6,140 | 6,006 | 555,658 |
| June 25, 2025 | 6,138 | 6,108.5 | 6,108.5 | 6,176.5 | 6,090 | 292,512 |
| June 24, 2025 | 6,180 | 6,082.5 | 6,082.5 | 6,180 | 6,060 | 358,909 |
| June 23, 2025 | 6,066 | 6,080 | 6,080 | 6,155 | 6,044.5 | 442,534 |
| June 20, 2025 | 5,900 | 6,106.5 | 6,106.5 | 6,130 | 5,895.5 | 662,959 |
| June 19, 2025 | 6,039 | 5,898.5 | 5,898.5 | 6,041.5 | 5,867.5 | 419,762 |
| June 18, 2025 | 6,065 | 6,025.5 | 6,025.5 | 6,128 | 6,010 | 265,478 |
| June 17, 2025 | 6,045 | 6,068 | 6,068 | 6,145 | 6,004 | 672,714 |
| June 16, 2025 | 5,911 | 6,019 | 6,019 | 6,041.5 | 5,841 | 540,382 |
| June 13, 2025 | 5,760 | 5,882.5 | 5,882.5 | 5,965.5 | 5,736 | 301,296 |