5,031.50
+73.5(+1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,200 | 5,031.5 | 5,031.5 | 5,200 | 4,988 | 2,859 |
| August 14, 2025 | 5,079 | 4,958 | 4,958 | 5,088 | 4,891.5 | 1,634 |
| August 13, 2025 | 4,846.5 | 5,057.5 | 5,057.5 | 5,085 | 4,798.5 | 10,680 |
| August 12, 2025 | 4,895 | 4,874.5 | 4,874.5 | 4,903.5 | 4,860 | 990 |
| August 11, 2025 | 4,925.5 | 4,890 | 4,890 | 4,974.5 | 4,872 | 3,212 |
| August 08, 2025 | 4,950 | 4,978 | 4,978 | 5,029 | 4,932.5 | 2,114 |
| August 07, 2025 | 5,048.5 | 5,002.5 | 5,002.5 | 5,048.5 | 4,917 | 2,506 |
| August 06, 2025 | 5,025.5 | 5,033.5 | 5,033.5 | 5,053 | 4,951 | 3,486 |
| August 05, 2025 | 5,025 | 5,061 | 5,061 | 5,131.5 | 5,020.5 | 2,697 |
| August 04, 2025 | 5,006 | 5,054.5 | 5,054.5 | 5,080 | 5,005.5 | 1,853 |
| August 01, 2025 | 5,036 | 5,029.5 | 5,029.5 | 5,125 | 5,026 | 1,525 |
| July 31, 2025 | 5,100 | 5,083.5 | 5,083.5 | 5,119.5 | 5,020.5 | 2,475 |
| July 30, 2025 | 5,106.5 | 5,142 | 5,142 | 5,189.5 | 5,106.5 | 1,198 |
| July 29, 2025 | 5,058 | 5,142 | 5,142 | 5,180 | 5,058 | 2,437 |
| July 28, 2025 | 5,125 | 5,100.5 | 5,100.5 | 5,140.5 | 5,095 | 4,105 |
| July 25, 2025 | 5,190 | 5,112.5 | 5,112.5 | 5,190 | 5,099.5 | 3,836 |
| July 24, 2025 | 5,270 | 5,171.5 | 5,171.5 | 5,345 | 5,147.5 | 5,760 |
| July 23, 2025 | 5,316.5 | 5,280 | 5,280 | 5,333.5 | 5,271 | 1,908 |
| July 22, 2025 | 5,330 | 5,316.5 | 5,316.5 | 5,375 | 5,289 | 2,808 |
| July 21, 2025 | 5,314.5 | 5,292 | 5,292 | 5,333.5 | 5,250.5 | 2,387 |
| July 18, 2025 | 5,337.5 | 5,314.5 | 5,314.5 | 5,353 | 5,300 | 2,910 |
| July 17, 2025 | 5,348 | 5,354.5 | 5,354.5 | 5,404.5 | 5,325 | 2,863 |
| July 16, 2025 | 5,323 | 5,348 | 5,348 | 5,365.5 | 5,321.5 | 1,664 |
| July 15, 2025 | 5,317 | 5,306 | 5,306 | 5,348 | 5,299 | 2,470 |
| July 14, 2025 | 5,317 | 5,291 | 5,291 | 5,325 | 5,240 | 4,388 |
| July 11, 2025 | 5,475 | 5,318 | 5,318 | 5,475 | 5,280.5 | 6,367 |
| July 10, 2025 | 5,446.5 | 5,435.5 | 5,435.5 | 5,510 | 5,415 | 5,223 |
| July 09, 2025 | 5,434 | 5,433.5 | 5,433.5 | 5,454 | 5,389 | 4,768 |
| July 08, 2025 | 5,375 | 5,428 | 5,428 | 5,515 | 5,375 | 6,456 |
| July 07, 2025 | 5,485 | 5,415 | 5,415 | 5,519.5 | 5,324 | 10,263 |
| July 04, 2025 | 5,469.5 | 5,476 | 5,476 | 5,500 | 5,444 | 3,503 |
| July 03, 2025 | 5,451.5 | 5,469.5 | 5,469.5 | 5,615.5 | 5,451 | 8,137 |
| July 02, 2025 | 5,482 | 5,506.5 | 5,506.5 | 5,540 | 5,431 | 7,716 |
| July 01, 2025 | 5,515.5 | 5,482 | 5,482 | 5,569 | 5,464 | 7,121 |
| June 30, 2025 | 5,672 | 5,544.4 | 5,544.4 | 5,710 | 5,505.2 | 13,789 |
| June 27, 2025 | 5,275 | 5,588.1 | 5,588.1 | 5,725 | 5,172.2 | 112,867 |
| June 26, 2025 | 5,211 | 5,274.9 | 5,258 | 5,282.4 | 5,211 | 6,943 |
| June 25, 2025 | 5,164.9 | 5,228.9 | 5,228.9 | 5,246.6 | 5,164.9 | 6,228 |
| June 24, 2025 | 5,187 | 5,148.6 | 5,148.6 | 5,225 | 5,114.9 | 9,108 |
| June 23, 2025 | 5,051.7 | 5,086.2 | 5,086.2 | 5,131.4 | 5,037.6 | 4,859 |
| June 20, 2025 | 5,118.5 | 5,089.4 | 5,089.4 | 5,183 | 5,043.7 | 8,971 |
| June 19, 2025 | 5,201 | 5,067.6 | 5,067.6 | 5,253 | 5,040 | 9,565 |
| June 18, 2025 | 5,230 | 5,198.6 | 5,198.6 | 5,320.5 | 5,150.5 | 11,496 |
| June 17, 2025 | 5,334.5 | 5,205.8 | 5,205.8 | 5,375 | 5,140.4 | 13,287 |
| June 16, 2025 | 5,217 | 5,327.2 | 5,327.2 | 5,348 | 5,142.6 | 19,355 |
| June 13, 2025 | 5,249.9 | 5,223 | 5,223 | 5,312.8 | 5,151.9 | 10,322 |
| June 12, 2025 | 5,390 | 5,273 | 5,273 | 5,442 | 5,239.7 | 14,373 |
| June 11, 2025 | 5,425 | 5,353 | 5,353 | 5,480 | 5,339.4 | 16,089 |
| June 10, 2025 | 5,518 | 5,426.4 | 5,426.4 | 5,518 | 5,382 | 20,522 |
| June 09, 2025 | 5,418.9 | 5,510.1 | 5,510.1 | 5,595 | 5,320.6 | 53,510 |
| June 06, 2025 | 5,293.9 | 5,414.6 | 5,414.6 | 5,607 | 5,199 | 67,396 |
| June 05, 2025 | 5,050 | 5,232.3 | 5,232.3 | 5,294.7 | 5,011 | 44,862 |
| June 04, 2025 | 4,825.6 | 4,961.1 | 4,961.1 | 4,988 | 4,809.4 | 10,848 |
| June 03, 2025 | 4,762 | 4,809.4 | 4,809.4 | 4,909.9 | 4,711 | 10,718 |
| June 02, 2025 | 4,706.5 | 4,712.3 | 4,712.3 | 4,755 | 4,654.6 | 6,495 |
| May 30, 2025 | 4,687.6 | 4,706.5 | 4,706.5 | 4,736.7 | 4,656.1 | 2,688 |
| May 29, 2025 | 4,740 | 4,713 | 4,713 | 4,750.9 | 4,675 | 3,843 |
| May 28, 2025 | 4,703.7 | 4,732.6 | 4,732.6 | 4,763.9 | 4,616 | 3,651 |
| May 27, 2025 | 4,702.6 | 4,657.1 | 4,657.1 | 4,702.6 | 4,610.1 | 8,276 |
| May 26, 2025 | 4,712 | 4,749.7 | 4,749.7 | 4,768.7 | 4,682 | 4,176 |