3,140.50
-1.9(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,150 | 3,140.5 | 3,140.5 | 3,191.4 | 3,130.1 | 44,696 |
| August 14, 2025 | 3,124.2 | 3,142.4 | 3,142.4 | 3,168.5 | 3,068.1 | 49,350 |
| August 13, 2025 | 3,150 | 3,123.9 | 3,123.9 | 3,192.6 | 3,112.7 | 56,111 |
| August 12, 2025 | 3,105 | 3,138.8 | 3,138.8 | 3,164 | 3,103.5 | 61,870 |
| August 11, 2025 | 3,060 | 3,091.1 | 3,091.1 | 3,165.9 | 3,038.1 | 122,400 |
| August 08, 2025 | 3,180 | 3,050 | 3,050 | 3,189 | 3,020 | 53,739 |
| August 07, 2025 | 3,146.1 | 3,164 | 3,164 | 3,189.5 | 3,118 | 42,548 |
| August 06, 2025 | 3,124.9 | 3,147.6 | 3,147.6 | 3,168.8 | 3,093.9 | 43,680 |
| August 05, 2025 | 3,132 | 3,113.8 | 3,113.8 | 3,160.8 | 3,096.9 | 39,970 |
| August 04, 2025 | 3,176 | 3,143.6 | 3,143.6 | 3,191 | 3,131.7 | 59,021 |
| August 01, 2025 | 3,139 | 3,132.9 | 3,132.9 | 3,184 | 3,112.8 | 53,177 |
| July 31, 2025 | 3,051 | 3,125.6 | 3,125.6 | 3,170 | 3,051 | 71,373 |
| July 30, 2025 | 3,000 | 3,100 | 3,100 | 3,175 | 3,000 | 107,694 |
| July 29, 2025 | 2,983 | 2,990.6 | 2,990.6 | 3,037.7 | 2,950 | 51,192 |
| July 28, 2025 | 3,007.6 | 2,983 | 2,983 | 3,056.4 | 2,963.5 | 53,044 |
| July 25, 2025 | 3,156 | 3,051.1 | 3,051.1 | 3,156 | 3,035.8 | 39,914 |
| July 24, 2025 | 3,200.1 | 3,157.6 | 3,157.6 | 3,223.7 | 3,138.7 | 44,700 |
| July 23, 2025 | 3,216.6 | 3,196.1 | 3,196.1 | 3,248.8 | 3,191 | 38,737 |
| July 22, 2025 | 3,219.2 | 3,216.6 | 3,216.6 | 3,257 | 3,208 | 41,613 |
| July 21, 2025 | 3,305 | 3,213.1 | 3,213.1 | 3,349 | 3,192.7 | 88,607 |
| July 18, 2025 | 3,291 | 3,281.8 | 3,281.8 | 3,308 | 3,250.7 | 31,203 |
| July 17, 2025 | 3,280 | 3,286 | 3,286 | 3,322 | 3,270.1 | 40,310 |
| July 16, 2025 | 3,287.5 | 3,270.2 | 3,270.2 | 3,318.4 | 3,256 | 141,048 |
| July 15, 2025 | 3,340 | 3,261.4 | 3,261.4 | 3,397 | 3,251.7 | 213,978 |
| July 14, 2025 | 3,261.5 | 3,220.5 | 3,220.5 | 3,293.7 | 3,189.3 | 83,013 |
| July 11, 2025 | 3,342.2 | 3,306.9 | 3,306.9 | 3,370.5 | 3,272.5 | 84,314 |
| July 10, 2025 | 3,317 | 3,346.8 | 3,346.8 | 3,415 | 3,312.4 | 134,647 |
| July 09, 2025 | 3,264.9 | 3,296 | 3,296 | 3,336.7 | 3,231.9 | 82,772 |
| July 08, 2025 | 3,285 | 3,255.4 | 3,255.4 | 3,298 | 3,185.1 | 66,016 |
| July 07, 2025 | 3,235 | 3,241.4 | 3,241.4 | 3,289.9 | 3,181 | 67,605 |
| July 04, 2025 | 3,225 | 3,220.2 | 3,220.2 | 3,259.9 | 3,201.2 | 51,804 |
| July 03, 2025 | 3,220 | 3,225.4 | 3,225.4 | 3,250 | 3,210.4 | 39,238 |
| July 02, 2025 | 3,300.9 | 3,227.3 | 3,227.3 | 3,304.5 | 3,199.9 | 54,338 |
| July 01, 2025 | 3,355 | 3,289.2 | 3,289.2 | 3,364.3 | 3,255 | 69,692 |
| June 30, 2025 | 3,281 | 3,356.1 | 3,356.1 | 3,385 | 3,250 | 213,394 |
| June 27, 2025 | 3,224 | 3,245.3 | 3,245.3 | 3,314.9 | 3,167 | 250,802 |
| June 26, 2025 | 3,130 | 3,155.2 | 3,155.2 | 3,209.4 | 3,117 | 124,619 |
| June 25, 2025 | 3,045 | 3,100.1 | 3,100.1 | 3,128 | 3,045 | 66,063 |
| June 24, 2025 | 3,040 | 3,035.1 | 3,035.1 | 3,080.1 | 3,017.1 | 30,444 |
| June 23, 2025 | 3,034.9 | 2,992.9 | 2,992.9 | 3,040.5 | 2,985 | 50,102 |
| June 20, 2025 | 3,020 | 3,043.9 | 3,043.9 | 3,070.8 | 2,999.3 | 48,252 |
| June 19, 2025 | 3,105.9 | 3,052 | 3,052 | 3,117.9 | 3,020 | 50,123 |
| June 18, 2025 | 3,075 | 3,102.9 | 3,102.9 | 3,160.8 | 3,067.5 | 81,198 |
| June 17, 2025 | 3,128 | 3,067.5 | 3,067.5 | 3,145 | 3,060 | 33,870 |
| June 16, 2025 | 3,072.1 | 3,108.1 | 3,108.1 | 3,133.2 | 3,013.9 | 55,278 |
| June 13, 2025 | 2,989.9 | 3,073.3 | 3,073.3 | 3,112 | 2,984 | 53,036 |
| June 12, 2025 | 3,140 | 3,059.9 | 3,059.9 | 3,155.1 | 3,041.6 | 49,397 |
| June 11, 2025 | 3,175 | 3,119.3 | 3,119.3 | 3,240 | 3,106 | 95,138 |
| June 10, 2025 | 3,148 | 3,152.3 | 3,152.3 | 3,176.5 | 3,115 | 56,180 |
| June 09, 2025 | 3,067.2 | 3,124.7 | 3,124.7 | 3,136 | 3,052.8 | 47,817 |
| June 06, 2025 | 3,138.5 | 3,036.8 | 3,036.8 | 3,140.2 | 3,010 | 75,172 |
| June 05, 2025 | 3,188 | 3,112.5 | 3,112.5 | 3,188 | 3,088.9 | 63,663 |
| June 04, 2025 | 3,185 | 3,163.6 | 3,163.6 | 3,197 | 3,127 | 44,160 |
| June 03, 2025 | 3,177 | 3,159.2 | 3,159.2 | 3,232 | 3,138 | 74,135 |
| June 02, 2025 | 3,107.4 | 3,127.4 | 3,127.4 | 3,160 | 3,072.4 | 37,093 |
| May 30, 2025 | 3,192 | 3,107.2 | 3,107.2 | 3,199.9 | 3,080 | 56,272 |
| May 29, 2025 | 3,180 | 3,163.8 | 3,163.8 | 3,250 | 3,143.2 | 108,647 |
| May 28, 2025 | 3,138 | 3,156.7 | 3,156.7 | 3,181 | 3,116.9 | 54,812 |
| May 27, 2025 | 3,165 | 3,126.6 | 3,126.6 | 3,236.4 | 3,110 | 105,655 |
| May 26, 2025 | 3,193.8 | 3,165.2 | 3,165.2 | 3,217.3 | 3,126.4 | 121,243 |