3,947.60
-68.1(-1.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 4,000 | 3,947.6 | 3,947.6 | 4,000 | 3,929.5 | 32,186 |
| August 21, 2025 | 3,998 | 4,015.7 | 4,015.7 | 4,074.7 | 3,950.1 | 91,429 |
| August 20, 2025 | 3,957.5 | 3,958.5 | 3,958.5 | 3,996 | 3,925.9 | 63,541 |
| August 19, 2025 | 3,925 | 3,939 | 3,939 | 3,958 | 3,894.2 | 25,024 |
| August 18, 2025 | 3,880 | 3,921.4 | 3,921.4 | 3,947.9 | 3,865 | 50,440 |
| August 14, 2025 | 3,918.5 | 3,858 | 3,858 | 3,947.5 | 3,828.2 | 27,178 |
| August 13, 2025 | 3,866.2 | 3,913.5 | 3,913.5 | 3,956 | 3,866.2 | 21,604 |
| August 12, 2025 | 3,902 | 3,870.3 | 3,870.3 | 3,920.1 | 3,856.1 | 30,223 |
| August 11, 2025 | 3,880 | 3,870.2 | 3,870.2 | 3,911.5 | 3,828.1 | 21,095 |
| August 08, 2025 | 4,029.5 | 3,903.9 | 3,903.9 | 4,051 | 3,855.6 | 39,036 |
| August 07, 2025 | 4,033 | 4,003.4 | 4,003.4 | 4,060.6 | 3,978 | 55,690 |
| August 06, 2025 | 4,200 | 4,074.3 | 4,074.3 | 4,220 | 4,060 | 73,114 |
| August 05, 2025 | 4,095 | 4,151.7 | 4,151.7 | 4,184.8 | 4,046.6 | 130,606 |
| August 04, 2025 | 4,138.1 | 4,058.1 | 4,058.1 | 4,138.1 | 4,006 | 57,649 |
| August 01, 2025 | 4,119.9 | 4,100.8 | 4,100.8 | 4,138.8 | 4,066.7 | 82,072 |
| July 31, 2025 | 4,005 | 4,121.7 | 4,121.7 | 4,150 | 4,005 | 43,812 |
| July 30, 2025 | 4,072.9 | 4,068.3 | 4,068.3 | 4,134 | 4,055 | 62,066 |
| July 29, 2025 | 4,055 | 4,046.6 | 4,046.6 | 4,100 | 3,975 | 98,398 |
| July 28, 2025 | 4,133 | 4,059.6 | 4,059.6 | 4,221 | 4,022.2 | 191,711 |
| July 25, 2025 | 4,135 | 4,033 | 4,033 | 4,143.8 | 4,012 | 41,418 |
| July 24, 2025 | 4,185 | 4,160.5 | 4,160.5 | 4,191.2 | 4,110 | 61,091 |
| July 23, 2025 | 4,305 | 4,215.8 | 4,215.8 | 4,305 | 4,185 | 88,240 |
| July 22, 2025 | 4,282.2 | 4,281.2 | 4,281.2 | 4,349.8 | 4,254.3 | 79,930 |
| July 21, 2025 | 4,209.9 | 4,282.2 | 4,282.2 | 4,374.9 | 4,170.9 | 158,144 |
| July 18, 2025 | 4,175.5 | 4,202 | 4,202 | 4,217.8 | 4,144.6 | 58,958 |
| July 17, 2025 | 4,182 | 4,172.5 | 4,172.5 | 4,280 | 4,158 | 97,363 |
| July 16, 2025 | 4,223 | 4,180.4 | 4,180.4 | 4,223 | 4,161.6 | 75,148 |
| July 15, 2025 | 4,245 | 4,236 | 4,236 | 4,286.5 | 4,202.2 | 50,882 |
| July 14, 2025 | 4,154.4 | 4,224.6 | 4,224.6 | 4,299 | 4,105.6 | 61,205 |
| July 11, 2025 | 4,203.5 | 4,155.4 | 4,155.4 | 4,222.4 | 4,142 | 28,676 |
| July 10, 2025 | 4,235 | 4,223.5 | 4,223.5 | 4,334 | 4,193.7 | 172,498 |
| July 09, 2025 | 4,225 | 4,235 | 4,235 | 4,288.7 | 4,161 | 119,099 |
| July 08, 2025 | 3,994 | 4,201.9 | 4,201.9 | 4,232 | 3,984.4 | 309,990 |
| July 07, 2025 | 3,920 | 3,987.6 | 3,987.6 | 4,039 | 3,914 | 142,324 |
| July 04, 2025 | 4,046 | 3,932 | 3,932 | 4,050.4 | 3,899.6 | 52,851 |
| July 03, 2025 | 4,044 | 4,015.5 | 4,015.5 | 4,090 | 3,996.3 | 28,849 |
| July 02, 2025 | 3,997.7 | 4,037.4 | 4,037.4 | 4,054 | 3,924 | 47,209 |
| July 01, 2025 | 4,040 | 3,962.1 | 3,962.1 | 4,100 | 3,942 | 80,226 |
| June 30, 2025 | 3,930 | 4,047.3 | 4,047.3 | 4,077.6 | 3,908.6 | 137,531 |
| June 27, 2025 | 3,924.5 | 3,897.3 | 3,897.3 | 3,949 | 3,888 | 34,016 |
| June 26, 2025 | 3,964.5 | 3,890.6 | 3,890.6 | 3,964.5 | 3,850.2 | 37,173 |
| June 25, 2025 | 3,927.1 | 3,930.4 | 3,930.4 | 4,018.1 | 3,919.4 | 38,544 |
| June 24, 2025 | 3,932 | 3,927.1 | 3,927.1 | 3,980 | 3,881.9 | 48,219 |
| June 23, 2025 | 3,877 | 3,900.2 | 3,900.2 | 3,926 | 3,875 | 34,448 |
| June 20, 2025 | 3,861.8 | 3,926.4 | 3,926.4 | 3,949 | 3,832.1 | 51,922 |
| June 19, 2025 | 3,975 | 3,861.8 | 3,861.8 | 3,997.5 | 3,825.8 | 55,344 |
| June 18, 2025 | 4,008 | 3,977.4 | 3,977.4 | 4,049.4 | 3,966.4 | 81,058 |
| June 17, 2025 | 4,045 | 4,011.5 | 4,011.5 | 4,075 | 3,992.4 | 56,144 |
| June 16, 2025 | 4,102 | 4,018 | 4,018 | 4,130 | 4,004.2 | 61,801 |
| June 13, 2025 | 4,105 | 4,137.3 | 4,137.3 | 4,154.7 | 4,075 | 25,994 |
| June 12, 2025 | 4,187 | 4,189.5 | 4,189.5 | 4,232.9 | 4,159.9 | 32,498 |
| June 11, 2025 | 4,228 | 4,188.4 | 4,188.4 | 4,262.6 | 4,176.4 | 28,465 |
| June 10, 2025 | 4,249.9 | 4,199.4 | 4,199.4 | 4,249.9 | 4,191.1 | 37,380 |
| June 09, 2025 | 4,296.8 | 4,222.8 | 4,222.8 | 4,302 | 4,212.5 | 32,127 |
| June 06, 2025 | 4,344.9 | 4,269 | 4,269 | 4,344.9 | 4,253 | 121,999 |
| June 05, 2025 | 4,250 | 4,315.8 | 4,315.8 | 4,364.8 | 4,190.9 | 189,241 |
| June 04, 2025 | 4,125.5 | 4,213.9 | 4,213.9 | 4,230 | 4,115.6 | 145,725 |
| June 03, 2025 | 4,164.9 | 4,110.2 | 4,110.2 | 4,164.9 | 4,075.1 | 51,590 |
| June 02, 2025 | 4,188.7 | 4,138 | 4,138 | 4,229.5 | 4,110.1 | 46,927 |
| May 30, 2025 | 4,167 | 4,188.7 | 4,188.7 | 4,240 | 4,150 | 85,285 |