5,766.50
+438.5(+8.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,400 | 5,766.5 | 5,766.5 | 5,873.5 | 5,354.5 | 410,537 |
| August 14, 2025 | 5,280 | 5,328 | 5,328 | 5,513.5 | 5,263.5 | 432,057 |
| August 13, 2025 | 5,126 | 5,107 | 5,107 | 5,147 | 5,068 | 15,634 |
| August 12, 2025 | 5,118 | 5,102 | 5,102 | 5,200 | 5,083 | 29,076 |
| August 11, 2025 | 4,995 | 5,060.5 | 5,060.5 | 5,200 | 4,915 | 14,601 |
| August 08, 2025 | 5,005.5 | 4,993 | 4,993 | 5,045 | 4,960 | 11,695 |
| August 07, 2025 | 5,031.5 | 5,020 | 5,020 | 5,040.5 | 4,940 | 17,767 |
| August 06, 2025 | 5,092 | 5,051.5 | 5,051.5 | 5,110 | 4,989.5 | 14,828 |
| August 05, 2025 | 5,047.5 | 5,090.5 | 5,090.5 | 5,118 | 5,009 | 18,084 |
| August 04, 2025 | 5,000 | 5,009 | 5,009 | 5,034.5 | 4,921 | 23,227 |
| August 01, 2025 | 5,246 | 5,054.5 | 5,054.5 | 5,246 | 5,025 | 14,837 |
| July 31, 2025 | 5,230 | 5,194.5 | 5,194.5 | 5,233.5 | 5,179 | 15,338 |
| July 30, 2025 | 5,230.5 | 5,260.5 | 5,260.5 | 5,310 | 5,230.5 | 16,260 |
| July 29, 2025 | 5,276.5 | 5,277 | 5,277 | 5,314.5 | 5,241.5 | 11,291 |
| July 28, 2025 | 5,374 | 5,300.5 | 5,300.5 | 5,374 | 5,260.5 | 16,262 |
| July 25, 2025 | 5,280 | 5,371.5 | 5,371.5 | 5,435 | 5,268.5 | 50,795 |
| July 24, 2025 | 5,300 | 5,289 | 5,289 | 5,320 | 5,251.5 | 15,517 |
| July 23, 2025 | 5,322 | 5,291 | 5,291 | 5,331.5 | 5,267 | 13,317 |
| July 22, 2025 | 5,342 | 5,293.5 | 5,293.5 | 5,372.5 | 5,247.5 | 13,768 |
| July 21, 2025 | 5,349.5 | 5,334.5 | 5,334.5 | 5,383 | 5,307.5 | 21,335 |
| July 18, 2025 | 5,371 | 5,319.5 | 5,319.5 | 5,392.5 | 5,237 | 18,862 |
| July 17, 2025 | 5,365.5 | 5,362 | 5,362 | 5,399 | 5,338.5 | 12,862 |
| July 16, 2025 | 5,415 | 5,352 | 5,352 | 5,431 | 5,321.5 | 26,097 |
| July 15, 2025 | 5,448 | 5,431 | 5,431 | 5,495.5 | 5,406.5 | 25,412 |
| July 14, 2025 | 5,509 | 5,411 | 5,411 | 5,514 | 5,386 | 24,273 |
| July 11, 2025 | 5,443 | 5,517 | 5,517 | 5,574 | 5,426.5 | 42,113 |
| July 10, 2025 | 5,613 | 5,474 | 5,474 | 5,658 | 5,451 | 45,327 |
| July 09, 2025 | 5,685.5 | 5,669 | 5,669 | 5,690.5 | 5,601 | 62,010 |
| July 08, 2025 | 5,874 | 5,851 | 5,686 | 5,896 | 5,813 | 84,610 |
| July 07, 2025 | 5,820 | 5,836 | 5,671.42 | 5,851.5 | 5,753.5 | 76,615 |
| July 04, 2025 | 5,800 | 5,784 | 5,620.89 | 5,850 | 5,740 | 65,640 |
| July 03, 2025 | 5,730 | 5,783 | 5,619.92 | 5,830 | 5,705 | 71,599 |
| July 02, 2025 | 5,690 | 5,715 | 5,715 | 5,742.5 | 5,685 | 43,674 |
| July 01, 2025 | 5,749 | 5,698.5 | 5,698.5 | 5,765 | 5,688 | 44,544 |
| June 30, 2025 | 5,750 | 5,677.5 | 5,677.5 | 5,799 | 5,670.5 | 38,342 |
| June 27, 2025 | 5,681 | 5,698 | 5,698 | 5,755 | 5,636 | 62,883 |
| June 26, 2025 | 5,588 | 5,677.5 | 5,677.5 | 5,691.5 | 5,540 | 26,006 |
| June 25, 2025 | 5,595 | 5,572.5 | 5,572.5 | 5,645.5 | 5,443 | 19,942 |
| June 24, 2025 | 5,750.5 | 5,560 | 5,560 | 5,750.5 | 5,512.5 | 26,645 |
| June 23, 2025 | 5,584.5 | 5,639.5 | 5,639.5 | 5,660 | 5,566.5 | 18,309 |
| June 20, 2025 | 5,663 | 5,584.5 | 5,584.5 | 5,825 | 5,540 | 57,233 |
| June 19, 2025 | 5,790 | 5,664 | 5,664 | 5,832 | 5,626 | 29,638 |
| June 18, 2025 | 5,865 | 5,792.5 | 5,792.5 | 5,908.5 | 5,757 | 15,052 |
| June 17, 2025 | 5,900 | 5,860.5 | 5,860.5 | 5,981 | 5,840 | 28,547 |
| June 16, 2025 | 5,910 | 5,873 | 5,873 | 5,993 | 5,832.5 | 25,189 |
| June 13, 2025 | 5,850.5 | 5,882.5 | 5,882.5 | 5,927.5 | 5,785 | 24,381 |
| June 12, 2025 | 5,788 | 5,889 | 5,889 | 5,930 | 5,773 | 62,639 |
| June 11, 2025 | 5,774 | 5,776 | 5,776 | 5,839 | 5,742 | 21,562 |
| June 10, 2025 | 5,660 | 5,773.5 | 5,773.5 | 5,809 | 5,621.5 | 53,195 |
| June 09, 2025 | 5,707 | 5,608.5 | 5,608.5 | 5,731.5 | 5,583 | 25,934 |
| June 06, 2025 | 5,775 | 5,706.5 | 5,706.5 | 5,810 | 5,678.5 | 23,374 |
| June 05, 2025 | 5,773.5 | 5,797 | 5,797 | 5,857.5 | 5,748 | 37,818 |
| June 04, 2025 | 5,693 | 5,750.5 | 5,750.5 | 5,799 | 5,670.5 | 45,111 |
| June 03, 2025 | 5,600 | 5,693.5 | 5,693.5 | 5,750 | 5,597 | 56,463 |
| June 02, 2025 | 5,590 | 5,623.5 | 5,623.5 | 5,680 | 5,580 | 40,953 |
| May 30, 2025 | 5,549 | 5,613.3 | 5,613.3 | 5,671.3 | 5,533.3 | 44,312 |
| May 29, 2025 | 5,511 | 5,585.3 | 5,585.3 | 5,600 | 5,491.2 | 41,982 |
| May 28, 2025 | 5,380 | 5,511 | 5,511 | 5,564 | 5,362.1 | 87,856 |
| May 27, 2025 | 5,184.6 | 5,417.6 | 5,417.6 | 5,438 | 5,162.7 | 127,414 |
| May 26, 2025 | 5,174.5 | 5,182.6 | 5,182.6 | 5,360 | 5,115.7 | 88,922 |