4,107.30
-216.1(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,340 | 4,107.3 | 4,107.3 | 4,348.6 | 4,107.3 | 105,823 |
| August 14, 2025 | 4,230 | 4,323.4 | 4,323.4 | 4,328.7 | 4,230 | 203,309 |
| August 13, 2025 | 4,024 | 4,122.6 | 4,122.6 | 4,134.5 | 3,985.1 | 190,433 |
| August 12, 2025 | 3,902 | 3,937.7 | 3,937.7 | 4,038 | 3,888.1 | 87,606 |
| August 11, 2025 | 3,948 | 3,860.8 | 3,860.8 | 4,034 | 3,780 | 143,689 |
| August 08, 2025 | 3,695 | 3,853.2 | 3,853.2 | 3,853.2 | 3,680.1 | 61,506 |
| August 07, 2025 | 3,433.9 | 3,669.8 | 3,669.8 | 3,679.2 | 3,427.4 | 84,261 |
| August 06, 2025 | 3,599 | 3,504 | 3,504 | 3,614.8 | 3,458 | 60,866 |
| August 05, 2025 | 3,580 | 3,579.4 | 3,579.4 | 3,664.8 | 3,478.1 | 79,571 |
| August 04, 2025 | 3,564 | 3,515.4 | 3,515.4 | 3,618 | 3,400 | 129,268 |
| August 01, 2025 | 3,303.1 | 3,471.3 | 3,471.3 | 3,471.3 | 3,288.2 | 97,869 |
| July 31, 2025 | 3,299 | 3,306 | 3,306 | 3,412 | 3,193 | 132,593 |
| July 30, 2025 | 3,368.9 | 3,361 | 3,361 | 3,538.9 | 3,312.1 | 322,534 |
| July 29, 2025 | 3,490 | 3,429.1 | 3,429.1 | 3,517 | 3,429.1 | 47,138 |
| July 28, 2025 | 3,662 | 3,609.5 | 3,609.5 | 3,735.1 | 3,609.5 | 170,257 |
| July 25, 2025 | 3,954.1 | 3,799.4 | 3,799.4 | 4,028 | 3,784.7 | 264,752 |
| July 24, 2025 | 4,005 | 3,983.9 | 3,983.9 | 4,241.1 | 3,942 | 610,923 |
| July 23, 2025 | 3,816 | 4,039.2 | 4,039.2 | 4,053.6 | 3,700 | 1.18M |
| July 22, 2025 | 3,345.2 | 3,685.1 | 3,685.1 | 3,685.1 | 3,255.6 | 563,090 |
| July 21, 2025 | 3,310.1 | 3,350.1 | 3,350.1 | 3,397.8 | 3,220 | 183,958 |
| July 18, 2025 | 3,353.9 | 3,309 | 3,309 | 3,385.8 | 3,277.5 | 157,675 |
| July 17, 2025 | 3,248 | 3,337 | 3,337 | 3,354 | 3,247.4 | 176,282 |
| July 16, 2025 | 3,190 | 3,231.2 | 3,231.2 | 3,302.9 | 3,050 | 268,705 |
| July 15, 2025 | 3,218 | 3,194.6 | 3,194.6 | 3,310.8 | 3,130.2 | 205,308 |
| July 14, 2025 | 3,010.6 | 3,225 | 3,225 | 3,250 | 2,991.9 | 384,734 |
| July 11, 2025 | 3,049.1 | 3,010.6 | 3,010.6 | 3,129.8 | 2,981 | 274,994 |
| July 10, 2025 | 3,040 | 3,082.9 | 3,082.9 | 3,145.5 | 2,970.6 | 365,796 |
| July 09, 2025 | 2,859 | 3,057.6 | 3,057.6 | 3,253.7 | 2,824.6 | 1.49M |
| July 08, 2025 | 2,696.8 | 2,849.8 | 2,849.8 | 2,897.8 | 2,673.1 | 595,067 |
| July 07, 2025 | 2,714.8 | 2,695.5 | 2,695.5 | 2,757 | 2,554.2 | 327,999 |
| July 04, 2025 | 2,485 | 2,722.8 | 2,722.8 | 2,745 | 2,475 | 1.11M |
| July 03, 2025 | 2,330 | 2,470.4 | 2,470.4 | 2,490 | 2,303.5 | 352,115 |
| July 02, 2025 | 2,263 | 2,335 | 2,335 | 2,348 | 2,211 | 248,608 |
| July 01, 2025 | 2,112.5 | 2,237.5 | 2,237.5 | 2,276 | 2,112.5 | 404,034 |
| June 30, 2025 | 2,040 | 2,110.3 | 2,110.3 | 2,136 | 2,018.6 | 200,621 |
| June 27, 2025 | 1,888 | 2,034.1 | 2,034.1 | 2,097.4 | 1,870.6 | 378,930 |
| June 26, 2025 | 1,889.9 | 1,872.9 | 1,872.9 | 1,889.9 | 1,863.2 | 21,697 |
| June 25, 2025 | 1,767.9 | 1,874.4 | 1,874.4 | 1,890 | 1,767.9 | 64,084 |
| June 24, 2025 | 1,822 | 1,757.3 | 1,757.3 | 1,826.4 | 1,738.5 | 43,105 |
| June 23, 2025 | 1,824 | 1,801.5 | 1,801.5 | 1,826.8 | 1,790 | 25,230 |
| June 20, 2025 | 1,811 | 1,822.6 | 1,822.6 | 1,841.9 | 1,803.1 | 18,674 |
| June 19, 2025 | 1,885 | 1,816.5 | 1,816.5 | 1,885 | 1,786.1 | 44,718 |
| June 18, 2025 | 1,899 | 1,873.1 | 1,873.1 | 1,915.3 | 1,861.9 | 43,556 |
| June 17, 2025 | 1,897 | 1,878.3 | 1,878.3 | 1,919.8 | 1,858.8 | 34,787 |
| June 16, 2025 | 1,952.9 | 1,893.2 | 1,893.2 | 1,962 | 1,830.2 | 71,456 |
| June 13, 2025 | 1,850.1 | 1,936.9 | 1,936.9 | 2,024 | 1,820.7 | 222,145 |
| June 12, 2025 | 1,892 | 1,876.7 | 1,876.7 | 1,923.4 | 1,851.1 | 36,617 |
| June 11, 2025 | 1,890.9 | 1,886.2 | 1,886.2 | 1,920.4 | 1,869.8 | 24,720 |
| June 10, 2025 | 1,898.3 | 1,890.6 | 1,890.6 | 1,926.8 | 1,886 | 19,566 |
| June 09, 2025 | 1,924 | 1,883.5 | 1,883.5 | 2,000 | 1,869.7 | 83,232 |
| June 06, 2025 | 1,915.3 | 1,902.7 | 1,902.7 | 1,964 | 1,894.2 | 25,335 |
| June 05, 2025 | 1,914 | 1,906.2 | 1,906.2 | 1,940 | 1,884 | 25,357 |
| June 04, 2025 | 1,905 | 1,886.9 | 1,886.9 | 1,914.9 | 1,871.3 | 19,976 |
| June 03, 2025 | 1,892.1 | 1,913.4 | 1,913.4 | 1,943 | 1,892.1 | 26,928 |
| June 02, 2025 | 1,919.9 | 1,899.8 | 1,899.8 | 1,949.3 | 1,888 | 85,248 |
| May 30, 2025 | 1,848 | 1,887.7 | 1,887.7 | 1,934 | 1,800 | 182,493 |
| May 29, 2025 | 1,830 | 1,835.8 | 1,835.8 | 1,858.8 | 1,793.5 | 37,207 |
| May 28, 2025 | 1,764 | 1,822.2 | 1,822.2 | 1,850.4 | 1,730 | 112,223 |
| May 27, 2025 | 1,701.4 | 1,750.4 | 1,750.4 | 1,762 | 1,698.8 | 31,843 |
| May 26, 2025 | 1,748 | 1,701.4 | 1,701.4 | 1,752 | 1,694.1 | 25,762 |