7,260.00
-64.5(-0.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 7,288 | 7,228 | 7,228 | 7,315.5 | 7,218.5 | 143,955 |
| September 04, 2025 | 7,250 | 7,257 | 7,257 | 7,325 | 7,236 | 197,496 |
| September 03, 2025 | 7,175 | 7,235 | 7,235 | 7,245 | 7,157.5 | 265,000 |
| September 02, 2025 | 7,149 | 7,178.5 | 7,178.5 | 7,199 | 7,113 | 130,948 |
| September 01, 2025 | 7,126.5 | 7,144.5 | 7,144.5 | 7,159.5 | 7,059 | 150,422 |
| August 29, 2025 | 7,114.5 | 7,091 | 7,091 | 7,180 | 7,070 | 260,270 |
| August 28, 2025 | 7,099 | 7,106.5 | 7,106.5 | 7,170 | 6,985 | 275,286 |
| August 26, 2025 | 7,027.5 | 7,064 | 7,064 | 7,096 | 6,985 | 187,129 |
| August 25, 2025 | 7,148.5 | 7,071.5 | 7,071.5 | 7,155.5 | 7,057.5 | 116,113 |
| August 22, 2025 | 7,100 | 7,100.5 | 7,100.5 | 7,164 | 7,059.5 | 172,168 |
| August 21, 2025 | 7,158 | 7,084.5 | 7,084.5 | 7,177 | 7,067 | 139,506 |
| August 20, 2025 | 7,129 | 7,158 | 7,158 | 7,208 | 7,120 | 217,274 |
| August 19, 2025 | 7,094 | 7,117 | 7,117 | 7,135 | 7,024 | 187,107 |
| August 18, 2025 | 7,025 | 7,087 | 7,087 | 7,185 | 7,009 | 459,379 |
| August 14, 2025 | 6,975 | 6,970 | 6,970 | 6,983 | 6,904.5 | 143,368 |
| August 13, 2025 | 6,827 | 6,966 | 6,966 | 6,980.5 | 6,820 | 255,672 |
| August 12, 2025 | 6,764 | 6,803.5 | 6,803.5 | 6,823 | 6,620 | 522,466 |
| August 11, 2025 | 6,759.5 | 6,757.5 | 6,757.5 | 6,810 | 6,675.5 | 140,792 |
| August 08, 2025 | 6,852.5 | 6,741 | 6,741 | 6,905 | 6,718.5 | 148,921 |
| August 07, 2025 | 6,790 | 6,881 | 6,881 | 6,903.5 | 6,746 | 193,376 |
| August 06, 2025 | 6,950 | 6,825 | 6,825 | 6,950 | 6,680 | 444,662 |
| August 05, 2025 | 6,931.5 | 6,925.5 | 6,925.5 | 6,953.5 | 6,884.5 | 208,110 |
| August 04, 2025 | 6,744.5 | 6,919.5 | 6,919.5 | 6,938 | 6,683 | 367,819 |
| August 01, 2025 | 6,820.5 | 6,698 | 6,698 | 6,859.5 | 6,680 | 246,541 |
| July 31, 2025 | 6,848 | 6,821 | 6,821 | 6,885 | 6,701 | 677,436 |
| July 30, 2025 | 6,980 | 6,931 | 6,931 | 6,986 | 6,871 | 218,429 |
| July 29, 2025 | 6,833 | 6,962.5 | 6,962.5 | 6,977 | 6,790 | 258,465 |
| July 28, 2025 | 6,749.5 | 6,837.5 | 6,837.5 | 6,851 | 6,725 | 253,752 |
| July 25, 2025 | 6,840 | 6,734.5 | 6,734.5 | 6,840 | 6,714.5 | 183,817 |
| July 24, 2025 | 6,925 | 6,841 | 6,841 | 6,930 | 6,803 | 240,792 |
| July 23, 2025 | 6,994 | 6,885 | 6,885 | 6,995 | 6,850 | 297,076 |
| July 22, 2025 | 7,042 | 6,960.5 | 6,960.5 | 7,079.5 | 6,945 | 267,065 |
| July 21, 2025 | 6,955 | 7,042 | 7,042 | 7,061 | 6,822.5 | 356,365 |
| July 18, 2025 | 6,992 | 6,926 | 6,926 | 7,080 | 6,896 | 1.6M |
| July 17, 2025 | 6,969 | 6,886 | 6,886 | 6,976.5 | 6,815 | 907,159 |
| July 16, 2025 | 6,930 | 6,948 | 6,948 | 7,009.5 | 6,929 | 289,071 |
| July 15, 2025 | 6,803.5 | 6,944.5 | 6,944.5 | 6,955.5 | 6,800 | 418,882 |
| July 14, 2025 | 6,782.5 | 6,796.5 | 6,796.5 | 6,880 | 6,722.5 | 407,036 |
| July 11, 2025 | 6,770.5 | 6,705.5 | 6,705.5 | 6,794 | 6,645.5 | 310,578 |
| July 10, 2025 | 6,740 | 6,781 | 6,781 | 6,809 | 6,690.5 | 249,936 |
| July 09, 2025 | 6,748.5 | 6,716 | 6,716 | 6,796 | 6,670 | 303,919 |
| July 08, 2025 | 6,670 | 6,748.5 | 6,748.5 | 6,760.5 | 6,625 | 159,637 |
| July 07, 2025 | 6,700 | 6,700 | 6,700 | 6,739.5 | 6,605 | 183,853 |
| July 04, 2025 | 6,828 | 6,717.5 | 6,717.5 | 6,871 | 6,661.5 | 457,706 |
| July 03, 2025 | 6,775 | 6,807.5 | 6,807.5 | 6,869.5 | 6,743 | 349,378 |
| July 02, 2025 | 6,680 | 6,768 | 6,768 | 6,778 | 6,638 | 407,341 |
| July 01, 2025 | 6,560.5 | 6,664 | 6,664 | 6,689 | 6,560 | 317,247 |
| June 30, 2025 | 6,486 | 6,551 | 6,551 | 6,565.5 | 6,468.5 | 179,981 |
| June 27, 2025 | 6,480 | 6,486 | 6,486 | 6,586 | 6,470 | 417,426 |
| June 26, 2025 | 6,450 | 6,468.5 | 6,468.5 | 6,496.5 | 6,390 | 294,479 |
| June 25, 2025 | 6,358.5 | 6,441 | 6,441 | 6,495 | 6,346 | 480,549 |
| June 24, 2025 | 6,309 | 6,343.5 | 6,343.5 | 6,426.5 | 6,259 | 608,610 |
| June 23, 2025 | 6,000.5 | 6,289.5 | 6,254.5 | 6,334 | 5,975 | 935,253 |
| June 20, 2025 | 5,825 | 6,000.5 | 6,000.5 | 6,015.5 | 5,800 | 659,919 |
| June 19, 2025 | 5,992 | 5,822 | 5,822 | 6,015 | 5,787 | 466,216 |
| June 18, 2025 | 6,200.5 | 5,989 | 5,989 | 6,229.5 | 5,980 | 646,632 |
| June 17, 2025 | 6,114 | 6,041.5 | 6,041.5 | 6,124.5 | 5,970 | 327,846 |
| June 16, 2025 | 6,005 | 6,107 | 6,107 | 6,133 | 5,975 | 192,518 |
| June 13, 2025 | 5,760 | 6,030.5 | 6,030.5 | 6,049.5 | 5,760 | 199,145 |
| June 12, 2025 | 6,167 | 6,050 | 6,050 | 6,167 | 6,010 | 244,951 |