3,076.90
-8.5(-0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,125 | 3,076.9 | 3,076.9 | 3,125 | 3,067.3 | 255,935 |
| August 14, 2025 | 3,061.1 | 3,085.4 | 3,085.4 | 3,093.3 | 3,055.1 | 386,023 |
| August 13, 2025 | 3,100.1 | 3,061.9 | 3,061.9 | 3,104.9 | 3,055.1 | 255,940 |
| August 12, 2025 | 3,100 | 3,101.5 | 3,091.5 | 3,114.1 | 3,082.3 | 299,131 |
| August 11, 2025 | 3,099 | 3,096.8 | 3,086.82 | 3,101 | 3,065 | 324,415 |
| August 08, 2025 | 3,068 | 3,081.3 | 3,071.37 | 3,089.4 | 3,035 | 637,714 |
| August 07, 2025 | 3,057 | 3,050.8 | 3,040.96 | 3,117.9 | 3,022.8 | 1.18M |
| August 06, 2025 | 3,026 | 3,041.8 | 3,031.99 | 3,058 | 2,973.1 | 819,116 |
| August 05, 2025 | 2,966.4 | 2,997.6 | 2,987.93 | 3,027.5 | 2,951 | 577,583 |
| August 04, 2025 | 2,885 | 2,951.8 | 2,942.28 | 2,976 | 2,866.1 | 408,508 |
| August 01, 2025 | 2,860 | 2,858.9 | 2,858.9 | 2,885 | 2,851 | 204,783 |
| July 31, 2025 | 2,861 | 2,869.8 | 2,869.8 | 2,884.5 | 2,845.6 | 188,978 |
| July 30, 2025 | 2,895.8 | 2,874.1 | 2,874.1 | 2,900.4 | 2,862 | 249,896 |
| July 29, 2025 | 2,870 | 2,892.9 | 2,892.9 | 2,898 | 2,857.8 | 164,382 |
| July 28, 2025 | 2,869.1 | 2,878.8 | 2,878.8 | 2,905.9 | 2,859.5 | 242,389 |
| July 25, 2025 | 2,907.9 | 2,889.6 | 2,889.6 | 2,910 | 2,875 | 184,102 |
| July 24, 2025 | 2,930.8 | 2,907.9 | 2,907.9 | 2,942 | 2,893 | 121,020 |
| July 23, 2025 | 2,920 | 2,918.9 | 2,918.9 | 2,928.9 | 2,900.1 | 243,703 |
| July 22, 2025 | 2,965 | 2,934.3 | 2,914.3 | 2,984.5 | 2,929 | 170,301 |
| July 21, 2025 | 2,959.9 | 2,965.1 | 2,944.89 | 2,986.5 | 2,958 | 208,957 |
| July 18, 2025 | 2,992 | 2,958.1 | 2,937.94 | 2,995.5 | 2,949.5 | 315,459 |
| July 17, 2025 | 2,988 | 2,992.3 | 2,992.3 | 3,010 | 2,978.5 | 154,238 |
| July 16, 2025 | 2,998.1 | 2,988 | 2,988 | 3,001.1 | 2,971.1 | 242,156 |
| July 15, 2025 | 2,969.9 | 2,998.2 | 2,998.2 | 3,003.1 | 2,966 | 124,680 |
| July 14, 2025 | 3,000.7 | 2,964.4 | 2,964.4 | 3,000.7 | 2,940 | 368,656 |
| July 11, 2025 | 3,060 | 3,000.8 | 3,000.8 | 3,069.9 | 2,990.5 | 168,496 |
| July 10, 2025 | 3,050 | 3,065.1 | 3,065.1 | 3,084 | 3,044 | 322,261 |
| July 09, 2025 | 3,047.1 | 3,048.3 | 3,048.3 | 3,080.9 | 3,028.9 | 346,930 |
| July 08, 2025 | 3,075 | 3,067.6 | 3,067.6 | 3,084.9 | 3,045.5 | 224,714 |
| July 07, 2025 | 3,081.1 | 3,072.4 | 3,072.4 | 3,095.5 | 3,026.3 | 259,632 |
| July 04, 2025 | 3,124.8 | 3,080.2 | 3,080.2 | 3,124.9 | 3,058.1 | 210,376 |
| July 03, 2025 | 3,095 | 3,114.5 | 3,114.5 | 3,123.9 | 3,087.1 | 390,583 |
| July 02, 2025 | 3,025.1 | 3,076.6 | 3,076.6 | 3,081 | 3,015.6 | 193,876 |
| July 01, 2025 | 3,054 | 3,045.8 | 3,045.8 | 3,083.8 | 3,033.2 | 241,940 |
| June 30, 2025 | 3,052 | 3,054.4 | 3,054.4 | 3,071.7 | 3,035.1 | 170,043 |
| June 27, 2025 | 3,020 | 3,051.7 | 3,051.7 | 3,064.3 | 3,016.3 | 306,355 |
| June 26, 2025 | 2,999 | 3,020 | 3,020 | 3,025 | 2,998.3 | 225,423 |
| June 25, 2025 | 3,007 | 3,005.9 | 3,005.9 | 3,034.3 | 2,969.5 | 736,923 |
| June 24, 2025 | 3,004 | 3,002.3 | 3,002.3 | 3,028.4 | 2,987.3 | 307,049 |
| June 23, 2025 | 2,933.2 | 2,951.7 | 2,951.7 | 2,957 | 2,931.6 | 90,416 |
| June 20, 2025 | 2,963 | 2,956.1 | 2,956.1 | 2,981.6 | 2,944.2 | 522,484 |
| June 19, 2025 | 2,962.1 | 2,967.3 | 2,967.3 | 2,979.4 | 2,953 | 92,313 |
| June 18, 2025 | 3,003.1 | 2,968.2 | 2,968.2 | 3,019.9 | 2,963 | 207,422 |
| June 17, 2025 | 3,003.4 | 3,018.3 | 3,018.3 | 3,023.8 | 2,988 | 264,145 |
| June 16, 2025 | 3,003.5 | 2,998.8 | 2,998.8 | 3,041.5 | 2,995 | 179,761 |
| June 13, 2025 | 2,980 | 3,012.5 | 3,012.5 | 3,019.3 | 2,880 | 383,480 |
| June 12, 2025 | 3,058.2 | 3,046.9 | 3,046.9 | 3,070.2 | 3,029.7 | 374,879 |
| June 11, 2025 | 3,068.3 | 3,060.2 | 3,060.2 | 3,080 | 3,054 | 235,412 |
| June 10, 2025 | 3,076 | 3,079.3 | 3,079.3 | 3,098.3 | 3,070.3 | 195,836 |
| June 09, 2025 | 3,042 | 3,055.8 | 3,055.8 | 3,067.2 | 3,015 | 236,766 |
| June 06, 2025 | 3,071.5 | 3,049.8 | 3,049.8 | 3,072.9 | 3,040 | 158,038 |
| June 05, 2025 | 3,095.4 | 3,053.2 | 3,053.2 | 3,119.1 | 3,042.2 | 411,941 |
| June 04, 2025 | 3,096.1 | 3,095.3 | 3,095.3 | 3,110.8 | 3,080.2 | 460,415 |
| June 03, 2025 | 3,098 | 3,096.1 | 3,096.1 | 3,115.5 | 3,077.5 | 322,366 |
| June 02, 2025 | 3,124 | 3,080.2 | 3,080.2 | 3,135.7 | 3,063.6 | 418,695 |
| May 30, 2025 | 3,029.6 | 3,107.2 | 3,107.2 | 3,127 | 3,016.2 | 1.65M |
| May 29, 2025 | 3,003.3 | 3,029.6 | 3,029.6 | 3,045 | 3,003.3 | 250,999 |
| May 28, 2025 | 3,023 | 3,001 | 3,001 | 3,031 | 2,992 | 308,032 |
| May 27, 2025 | 3,045.2 | 3,027.6 | 3,027.6 | 3,052.8 | 3,010 | 231,503 |
| May 26, 2025 | 3,049 | 3,045.2 | 3,045.2 | 3,070.9 | 3,033.7 | 161,735 |