3,118.00
-51(-1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,213.9 | 3,118 | 3,118 | 3,213.9 | 3,110.2 | 276,357 |
| August 14, 2025 | 3,150.7 | 3,169 | 3,169 | 3,188.9 | 3,118.2 | 330,958 |
| August 13, 2025 | 3,136.9 | 3,150.7 | 3,150.7 | 3,192 | 3,102.2 | 305,836 |
| August 12, 2025 | 3,114.8 | 3,135.1 | 3,135.1 | 3,200 | 3,085.1 | 697,711 |
| August 11, 2025 | 3,020 | 3,114.8 | 3,114.8 | 3,138.7 | 2,925 | 1.1M |
| August 08, 2025 | 3,147 | 3,031.8 | 3,031.8 | 3,147 | 3,023 | 263,161 |
| August 07, 2025 | 3,079 | 3,117 | 3,117 | 3,128.5 | 3,051 | 457,545 |
| August 06, 2025 | 3,100 | 3,083.9 | 3,083.9 | 3,114 | 3,057 | 392,854 |
| August 05, 2025 | 3,029.9 | 3,081 | 3,081 | 3,090.1 | 3,006.2 | 772,626 |
| August 04, 2025 | 3,000 | 2,993.6 | 2,993.6 | 3,009 | 2,928.5 | 478,003 |
| August 01, 2025 | 3,050 | 3,023.6 | 3,023.6 | 3,050 | 2,998 | 281,885 |
| July 31, 2025 | 3,010 | 3,033.4 | 3,033.4 | 3,059.3 | 3,005 | 299,015 |
| July 30, 2025 | 3,068 | 3,071.4 | 3,071.4 | 3,079.5 | 3,020 | 310,945 |
| July 29, 2025 | 3,053.5 | 3,068 | 3,068 | 3,088.7 | 3,034.6 | 255,592 |
| July 28, 2025 | 3,040 | 3,061.6 | 3,061.6 | 3,077 | 3,016.5 | 398,906 |
| July 25, 2025 | 3,129 | 3,038.2 | 3,038.2 | 3,130 | 3,030.2 | 246,680 |
| July 24, 2025 | 3,143 | 3,129 | 3,129 | 3,143 | 3,101.1 | 295,195 |
| July 23, 2025 | 3,145 | 3,143.1 | 3,143.1 | 3,162 | 3,111.8 | 205,688 |
| July 22, 2025 | 3,160 | 3,141.8 | 3,141.8 | 3,163.8 | 3,120.9 | 348,800 |
| July 21, 2025 | 3,125 | 3,154.8 | 3,154.8 | 3,159.8 | 3,098 | 257,721 |
| July 18, 2025 | 3,110.3 | 3,128.4 | 3,128.4 | 3,150 | 3,105 | 462,228 |
| July 17, 2025 | 3,081.1 | 3,110.3 | 3,110.3 | 3,134.6 | 3,038.5 | 991,736 |
| July 16, 2025 | 3,123 | 3,089.3 | 3,089.3 | 3,140 | 3,080 | 624,769 |
| July 15, 2025 | 3,148.1 | 3,146.8 | 3,146.8 | 3,161.7 | 3,113.5 | 361,397 |
| July 14, 2025 | 3,139 | 3,152.6 | 3,152.6 | 3,164 | 3,065 | 588,779 |
| July 11, 2025 | 3,178 | 3,117.7 | 3,117.7 | 3,190.3 | 3,105.1 | 370,852 |
| July 10, 2025 | 3,227 | 3,191.6 | 3,191.6 | 3,228 | 3,167 | 354,856 |
| July 09, 2025 | 3,292.4 | 3,218.3 | 3,218.3 | 3,303 | 3,213 | 458,107 |
| July 08, 2025 | 3,295 | 3,296.8 | 3,296.8 | 3,354.9 | 3,275.3 | 549,860 |
| July 07, 2025 | 3,290 | 3,278.2 | 3,278.2 | 3,307.5 | 3,250 | 439,627 |
| July 04, 2025 | 3,320 | 3,292.4 | 3,292.4 | 3,320 | 3,237 | 504,152 |
| July 03, 2025 | 3,290 | 3,311.7 | 3,311.7 | 3,326.9 | 3,285 | 496,857 |
| July 02, 2025 | 3,339 | 3,287.7 | 3,287.7 | 3,365 | 3,267 | 592,322 |
| July 01, 2025 | 3,272 | 3,323.1 | 3,323.1 | 3,378.8 | 3,260 | 1.45M |
| June 30, 2025 | 3,204.8 | 3,251.5 | 3,251.5 | 3,298.7 | 3,196.2 | 880,497 |
| June 27, 2025 | 3,184 | 3,178.4 | 3,178.4 | 3,271.9 | 3,165 | 2.05M |
| June 26, 2025 | 3,158 | 3,164.9 | 3,164.9 | 3,175 | 3,121.5 | 501,325 |
| June 25, 2025 | 3,187 | 3,149.1 | 3,149.1 | 3,190 | 3,101.1 | 845,690 |
| June 24, 2025 | 3,109 | 3,159.8 | 3,159.8 | 3,230 | 3,109 | 1.19M |
| June 23, 2025 | 3,200 | 3,091.6 | 3,091.6 | 3,200 | 3,082 | 1.3M |
| June 20, 2025 | 3,274.8 | 3,214.2 | 3,214.2 | 3,297.4 | 3,195.1 | 1M |
| June 19, 2025 | 3,349.9 | 3,284.8 | 3,284.8 | 3,385 | 3,260.3 | 547,608 |
| June 18, 2025 | 3,344.9 | 3,355.8 | 3,355.8 | 3,370 | 3,300.2 | 382,866 |
| June 17, 2025 | 3,278 | 3,321.6 | 3,321.6 | 3,373.3 | 3,276.5 | 834,726 |
| June 16, 2025 | 3,248 | 3,271.5 | 3,271.5 | 3,313 | 3,243.8 | 362,584 |
| June 13, 2025 | 3,195.1 | 3,260 | 3,260 | 3,271.3 | 3,169.9 | 347,257 |
| June 12, 2025 | 3,350 | 3,267.5 | 3,267.5 | 3,357.9 | 3,258 | 348,509 |
| June 11, 2025 | 3,381 | 3,349.9 | 3,349.9 | 3,398 | 3,338.2 | 412,042 |
| June 10, 2025 | 3,400 | 3,371.7 | 3,371.7 | 3,409 | 3,362.7 | 348,784 |
| June 09, 2025 | 3,320 | 3,383.3 | 3,383.3 | 3,405 | 3,306.6 | 618,824 |
| June 06, 2025 | 3,300 | 3,297.5 | 3,297.5 | 3,348 | 3,283 | 333,037 |
| June 05, 2025 | 3,315 | 3,280.5 | 3,280.5 | 3,336.3 | 3,276.6 | 185,492 |
| June 04, 2025 | 3,320.3 | 3,309.3 | 3,309.3 | 3,336.5 | 3,275.1 | 259,833 |
| June 03, 2025 | 3,306 | 3,314 | 3,314 | 3,364.8 | 3,302.1 | 390,549 |
| June 02, 2025 | 3,270 | 3,292 | 3,292 | 3,313.9 | 3,258.1 | 349,448 |
| May 30, 2025 | 3,360 | 3,265.6 | 3,265.6 | 3,370 | 3,252 | 756,152 |
| May 29, 2025 | 3,357.7 | 3,349.2 | 3,349.2 | 3,376 | 3,326.6 | 515,527 |
| May 28, 2025 | 3,325 | 3,337.6 | 3,337.6 | 3,347.7 | 3,300.3 | 570,286 |
| May 27, 2025 | 3,306.8 | 3,299.1 | 3,299.1 | 3,306.8 | 3,256.2 | 663,341 |
| May 26, 2025 | 3,290 | 3,248.7 | 3,248.7 | 3,308.9 | 3,240 | 585,314 |