2,929.70
+87.8(+3.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,860 | 2,929.7 | 2,929.7 | 2,945 | 2,848.1 | 306,272 |
| August 14, 2025 | 2,852.1 | 2,841.9 | 2,841.9 | 2,865.8 | 2,830.5 | 192,132 |
| August 13, 2025 | 2,859.9 | 2,855.2 | 2,855.2 | 2,887.3 | 2,845.3 | 220,747 |
| August 12, 2025 | 2,880 | 2,846.2 | 2,846.2 | 2,885 | 2,832.2 | 415,408 |
| August 11, 2025 | 2,840 | 2,880 | 2,880 | 2,892.9 | 2,820 | 244,526 |
| August 08, 2025 | 2,886 | 2,861.2 | 2,861.2 | 2,919.6 | 2,844.9 | 260,157 |
| August 07, 2025 | 2,965 | 2,904.1 | 2,904.1 | 2,965 | 2,875 | 479,056 |
| August 06, 2025 | 3,040 | 2,968.9 | 2,968.9 | 3,040 | 2,950 | 321,329 |
| August 05, 2025 | 3,060 | 3,042.8 | 3,042.8 | 3,095.4 | 3,032 | 418,093 |
| August 04, 2025 | 2,965.1 | 3,050.4 | 3,050.4 | 3,074 | 2,965.1 | 393,203 |
| August 01, 2025 | 3,036 | 2,985.2 | 2,985.2 | 3,047.4 | 2,974.3 | 435,958 |
| July 31, 2025 | 3,000 | 3,040.8 | 3,040.8 | 3,078 | 2,965.3 | 690,155 |
| July 30, 2025 | 3,109.8 | 3,086.5 | 3,086.5 | 3,143.9 | 3,077.9 | 462,805 |
| July 29, 2025 | 3,045 | 3,110 | 3,110 | 3,122.9 | 3,042.1 | 441,087 |
| July 28, 2025 | 3,030 | 3,056.6 | 3,056.6 | 3,114 | 3,014 | 390,507 |
| July 25, 2025 | 3,124.9 | 3,040.8 | 3,040.8 | 3,124.9 | 3,033.8 | 509,396 |
| July 24, 2025 | 3,190 | 3,150.4 | 3,150.4 | 3,260.4 | 3,140.5 | 848,712 |
| July 23, 2025 | 3,152.1 | 3,193 | 3,193 | 3,222.1 | 3,093 | 1.23M |
| July 22, 2025 | 3,148 | 3,136.5 | 3,136.5 | 3,150 | 3,067 | 539,332 |
| July 21, 2025 | 3,185 | 3,130.4 | 3,130.4 | 3,209 | 3,092.7 | 492,854 |
| July 18, 2025 | 3,210.5 | 3,187.1 | 3,187.1 | 3,221.7 | 3,178.9 | 254,046 |
| July 17, 2025 | 3,217.2 | 3,202.5 | 3,202.5 | 3,240 | 3,196 | 278,509 |
| July 16, 2025 | 3,216.4 | 3,201.2 | 3,201.2 | 3,250 | 3,195.1 | 296,919 |
| July 15, 2025 | 3,169.4 | 3,223.6 | 3,223.6 | 3,235 | 3,169.4 | 350,017 |
| July 14, 2025 | 3,179 | 3,169.4 | 3,169.4 | 3,204.8 | 3,136.1 | 317,199 |
| July 11, 2025 | 3,256.9 | 3,182.5 | 3,182.5 | 3,265.7 | 3,162.1 | 238,048 |
| July 10, 2025 | 3,285 | 3,259.6 | 3,259.6 | 3,325 | 3,211.6 | 337,775 |
| July 09, 2025 | 3,286.5 | 3,280.5 | 3,280.5 | 3,294.9 | 3,262.1 | 345,021 |
| July 08, 2025 | 3,239 | 3,286.5 | 3,286.5 | 3,297.2 | 3,224.9 | 426,609 |
| July 07, 2025 | 3,227 | 3,239.4 | 3,239.4 | 3,246.9 | 3,201 | 218,313 |
| July 04, 2025 | 3,245 | 3,233.4 | 3,233.4 | 3,266.9 | 3,219.1 | 242,181 |
| July 03, 2025 | 3,275 | 3,232 | 3,232 | 3,288.9 | 3,223.8 | 438,954 |
| July 02, 2025 | 3,199 | 3,255.6 | 3,255.6 | 3,281.6 | 3,180.7 | 815,060 |
| July 01, 2025 | 3,250 | 3,200 | 3,200 | 3,250 | 3,176.1 | 374,773 |
| June 30, 2025 | 3,184.8 | 3,242.1 | 3,242.1 | 3,251.8 | 3,151.8 | 710,534 |
| June 27, 2025 | 3,144.5 | 3,174.8 | 3,174.8 | 3,188.3 | 3,100 | 2.24M |
| June 26, 2025 | 3,088.8 | 3,134.5 | 3,134.5 | 3,146.5 | 3,054.7 | 942,004 |
| June 25, 2025 | 3,052 | 3,080.5 | 3,080.5 | 3,104.9 | 3,025 | 841,499 |
| June 24, 2025 | 3,049 | 3,053.7 | 3,053.7 | 3,088.8 | 3,036 | 424,802 |
| June 23, 2025 | 3,000 | 3,032.5 | 3,032.5 | 3,050 | 3,000 | 407,715 |
| June 20, 2025 | 3,010.1 | 3,030.1 | 3,030.1 | 3,050.7 | 3,003.6 | 755,167 |
| June 19, 2025 | 3,074.4 | 3,013.2 | 3,013.2 | 3,092.4 | 2,998.5 | 337,009 |
| June 18, 2025 | 3,096.4 | 3,074.4 | 3,074.4 | 3,141.8 | 3,065.7 | 562,869 |
| June 17, 2025 | 3,105 | 3,096.4 | 3,096.4 | 3,132.2 | 3,088.7 | 732,105 |
| June 16, 2025 | 3,099.5 | 3,098.2 | 3,098.2 | 3,130 | 3,076 | 279,165 |
| June 13, 2025 | 3,055.6 | 3,099.6 | 3,099.6 | 3,121.4 | 3,055.6 | 296,569 |
| June 12, 2025 | 3,090 | 3,105.7 | 3,105.7 | 3,124.8 | 3,086.8 | 463,581 |
| June 11, 2025 | 3,087.9 | 3,085.2 | 3,085.2 | 3,099.6 | 3,065 | 740,161 |
| June 10, 2025 | 3,135 | 3,091.8 | 3,091.8 | 3,169.9 | 3,084.5 | 435,324 |
| June 09, 2025 | 3,123.5 | 3,126.3 | 3,126.3 | 3,149.6 | 3,100.8 | 528,063 |
| June 06, 2025 | 3,119.8 | 3,123.5 | 3,123.5 | 3,139 | 3,084.8 | 749,424 |
| June 05, 2025 | 3,057 | 3,106.7 | 3,106.7 | 3,127 | 3,028.3 | 1.21M |
| June 04, 2025 | 2,965 | 3,046.9 | 3,046.9 | 3,058.7 | 2,961.3 | 1.23M |
| June 03, 2025 | 2,903 | 2,954.3 | 2,954.3 | 2,984.5 | 2,900.3 | 832,396 |
| June 02, 2025 | 2,825.1 | 2,898.9 | 2,898.9 | 2,903.7 | 2,819.2 | 566,766 |
| May 30, 2025 | 2,895 | 2,861 | 2,861 | 2,899.9 | 2,851.1 | 1.43M |
| May 29, 2025 | 2,897 | 2,892.3 | 2,892.3 | 2,905 | 2,872 | 284,002 |
| May 28, 2025 | 2,885.9 | 2,897.4 | 2,897.4 | 2,927.7 | 2,876 | 342,652 |
| May 27, 2025 | 2,881.7 | 2,880.3 | 2,880.3 | 2,907.9 | 2,871.5 | 335,215 |
| May 26, 2025 | 2,924 | 2,891.4 | 2,891.4 | 2,924 | 2,880 | 616,838 |