5,232.50
-56.5(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2025 | 5,970 | 5,922 | 5,922 | 5,995 | 5,837.5 | 428,130 |
| June 11, 2025 | 5,960.5 | 5,965.5 | 5,965.5 | 5,993.5 | 5,904.5 | 346,225 |
| June 10, 2025 | 5,815 | 5,946 | 5,946 | 6,050 | 5,801.5 | 908,647 |
| June 09, 2025 | 5,725 | 5,790.5 | 5,790.5 | 5,815 | 5,694 | 335,979 |
| June 06, 2025 | 5,622 | 5,676.5 | 5,676.5 | 5,693 | 5,556 | 252,969 |
| June 05, 2025 | 5,515 | 5,623 | 5,623 | 5,646.5 | 5,486 | 386,683 |
| June 04, 2025 | 5,500 | 5,504 | 5,504 | 5,528 | 5,469 | 245,070 |
| June 03, 2025 | 5,562 | 5,485 | 5,485 | 5,630 | 5,475.5 | 327,547 |
| June 02, 2025 | 5,632 | 5,519 | 5,519 | 5,635 | 5,449 | 465,610 |
| May 30, 2025 | 5,676 | 5,638 | 5,638 | 5,694.5 | 5,590 | 568,563 |
| May 29, 2025 | 5,645 | 5,670 | 5,670 | 5,725 | 5,628 | 319,452 |
| May 28, 2025 | 5,699 | 5,584 | 5,584 | 5,716 | 5,571 | 237,413 |
| May 27, 2025 | 5,700 | 5,645.5 | 5,645.5 | 5,725 | 5,614 | 346,037 |
| May 26, 2025 | 5,690 | 5,691 | 5,691 | 5,705.5 | 5,632.5 | 176,868 |