6,223.50
-71.5(-1.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,408 | 6,223.5 | 6,223.5 | 6,408 | 6,201 | 11,512 |
| August 14, 2025 | 6,182.5 | 6,295 | 6,295 | 6,374 | 6,182.5 | 9,813 |
| August 13, 2025 | 6,370 | 6,182.5 | 6,182.5 | 6,390 | 6,152.5 | 13,202 |
| August 12, 2025 | 6,338 | 6,336 | 6,336 | 6,350 | 6,257 | 5,728 |
| August 11, 2025 | 6,345 | 6,338.5 | 6,338.5 | 6,369 | 6,265.5 | 12,225 |
| August 08, 2025 | 6,313 | 6,343 | 6,343 | 6,350 | 6,230.5 | 9,747 |
| August 07, 2025 | 6,155 | 6,313 | 6,313 | 6,350 | 6,082.5 | 26,559 |
| August 06, 2025 | 6,179 | 6,152.5 | 6,152.5 | 6,216 | 6,062 | 7,069 |
| August 05, 2025 | 6,345.5 | 6,173 | 6,173 | 6,345.5 | 6,129.5 | 15,461 |
| August 04, 2025 | 6,440 | 6,284.5 | 6,284.5 | 6,450 | 6,235 | 61,427 |
| August 01, 2025 | 5,895.5 | 6,217 | 6,217 | 6,500 | 5,895.5 | 241,190 |
| July 31, 2025 | 5,934.5 | 5,895.5 | 5,895.5 | 5,950 | 5,860 | 6,996 |
| July 30, 2025 | 5,935 | 5,947 | 5,947 | 6,100 | 5,917 | 41,879 |
| July 29, 2025 | 5,863 | 5,935 | 5,935 | 5,956.5 | 5,821.5 | 17,912 |
| July 28, 2025 | 5,821.5 | 5,851.5 | 5,851.5 | 5,946 | 5,817.5 | 6,160 |
| July 25, 2025 | 5,870 | 5,810.5 | 5,810.5 | 5,870 | 5,680 | 57,605 |
| July 24, 2025 | 5,932.5 | 5,828 | 5,828 | 6,000 | 5,808 | 8,928 |
| July 23, 2025 | 5,865 | 5,932.5 | 5,932.5 | 6,000 | 5,815 | 18,978 |
| July 22, 2025 | 5,877 | 5,865 | 5,865 | 5,900 | 5,809 | 8,205 |
| July 21, 2025 | 5,890 | 5,875 | 5,875 | 5,936 | 5,802.5 | 7,225 |
| July 18, 2025 | 5,862 | 5,862.5 | 5,862.5 | 5,929.5 | 5,828.5 | 6,326 |
| July 17, 2025 | 5,880 | 5,874 | 5,874 | 6,000 | 5,855 | 13,065 |
| July 16, 2025 | 5,857 | 5,854 | 5,854 | 5,984.5 | 5,830 | 15,274 |
| July 15, 2025 | 5,830 | 5,859 | 5,859 | 5,906 | 5,804 | 7,518 |
| July 14, 2025 | 5,702 | 5,816 | 5,816 | 5,962 | 5,702 | 12,766 |
| July 11, 2025 | 5,699.5 | 5,755.5 | 5,755.5 | 5,864.5 | 5,660 | 23,112 |
| July 10, 2025 | 5,725 | 5,677.5 | 5,677.5 | 5,740 | 5,660 | 11,385 |
| July 09, 2025 | 5,725 | 5,693 | 5,693 | 5,749 | 5,680 | 3,573 |
| July 08, 2025 | 5,790 | 5,707 | 5,707 | 5,825 | 5,600 | 6,459 |
| July 07, 2025 | 5,795 | 5,790 | 5,790 | 5,848.5 | 5,750 | 21,736 |
| July 04, 2025 | 5,855 | 5,756.5 | 5,756.5 | 5,894.5 | 5,705 | 4,608 |
| July 03, 2025 | 5,844 | 5,854 | 5,854 | 5,873 | 5,831.5 | 2,998 |
| July 02, 2025 | 5,870 | 5,844 | 5,844 | 5,922.5 | 5,733 | 8,241 |
| July 01, 2025 | 5,880.5 | 5,823 | 5,823 | 5,916 | 5,711 | 3,811 |
| June 30, 2025 | 5,965 | 5,880.5 | 5,880.5 | 5,975.5 | 5,850.5 | 5,474 |
| June 27, 2025 | 5,874 | 5,921 | 5,921 | 5,943.5 | 5,852.5 | 5,209 |
| June 26, 2025 | 5,903.5 | 5,855.5 | 5,855.5 | 5,952 | 5,750 | 5,205 |
| June 25, 2025 | 5,915 | 5,903.5 | 5,903.5 | 6,010.5 | 5,882 | 10,873 |
| June 24, 2025 | 5,921.5 | 5,915 | 5,915 | 5,949.5 | 5,871 | 3,091 |
| June 23, 2025 | 5,857 | 5,921.5 | 5,921.5 | 5,950 | 5,800 | 5,458 |
| June 20, 2025 | 5,835 | 5,912.5 | 5,912.5 | 5,981.5 | 5,804 | 4,619 |
| June 19, 2025 | 5,950 | 5,874.5 | 5,874.5 | 5,969.5 | 5,765 | 5,002 |
| June 18, 2025 | 5,947 | 5,951 | 5,951 | 5,972.5 | 5,840 | 6,537 |
| June 17, 2025 | 5,937.5 | 5,911 | 5,911 | 5,960 | 5,848 | 5,496 |
| June 16, 2025 | 5,831 | 5,908 | 5,908 | 5,935 | 5,712 | 6,484 |
| June 13, 2025 | 5,826 | 5,831 | 5,831 | 5,897 | 5,665 | 9,403 |
| June 12, 2025 | 5,925 | 5,839.5 | 5,839.5 | 6,175.5 | 5,784 | 20,906 |
| June 11, 2025 | 5,849 | 5,864.5 | 5,864.5 | 5,928 | 5,748 | 16,407 |
| June 10, 2025 | 5,683.5 | 5,809 | 5,809 | 5,825.5 | 5,650 | 8,626 |
| June 09, 2025 | 5,650 | 5,683.5 | 5,683.5 | 5,720.5 | 5,585.5 | 9,900 |
| June 06, 2025 | 5,610.5 | 5,560.5 | 5,560.5 | 5,706 | 5,530.5 | 8,096 |
| June 05, 2025 | 5,605 | 5,579 | 5,579 | 5,650.5 | 5,555 | 8,316 |
| June 04, 2025 | 5,762 | 5,604 | 5,604 | 5,782.5 | 5,585.5 | 8,155 |
| June 03, 2025 | 5,762 | 5,749.5 | 5,749.5 | 5,845 | 5,699.5 | 12,659 |
| June 02, 2025 | 5,760 | 5,757 | 5,757 | 5,820 | 5,645 | 9,401 |
| May 30, 2025 | 5,835 | 5,748 | 5,748 | 5,944.5 | 5,720.5 | 15,453 |
| May 29, 2025 | 5,784 | 5,834.5 | 5,834.5 | 5,915 | 5,682.5 | 22,343 |
| May 28, 2025 | 5,577 | 5,729.5 | 5,729.5 | 5,785 | 5,506.5 | 22,423 |
| May 27, 2025 | 5,425 | 5,528 | 5,528 | 5,576.5 | 5,360 | 13,752 |
| May 26, 2025 | 5,450 | 5,399 | 5,399 | 5,450 | 5,332.5 | 5,120 |