4,496.00
+198.3(+4.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,319.9 | 4,496 | 4,496 | 4,517 | 4,319.9 | 269,576 |
| August 14, 2025 | 4,300 | 4,297.7 | 4,297.7 | 4,340 | 4,265.3 | 211,708 |
| August 13, 2025 | 4,220 | 4,300 | 4,300 | 4,340 | 4,220 | 283,201 |
| August 12, 2025 | 4,329 | 4,219.8 | 4,219.8 | 4,347.2 | 4,205.9 | 126,898 |
| August 11, 2025 | 4,151 | 4,354.7 | 4,354.7 | 4,359.5 | 4,139.5 | 201,475 |
| August 08, 2025 | 4,156 | 4,150.5 | 4,150.5 | 4,175 | 4,116.5 | 144,702 |
| August 07, 2025 | 4,180 | 4,176.8 | 4,176.8 | 4,193.7 | 4,103.8 | 146,642 |
| August 06, 2025 | 4,268 | 4,183.8 | 4,183.8 | 4,272.6 | 4,152.3 | 232,677 |
| August 05, 2025 | 4,291 | 4,268.4 | 4,268.4 | 4,302.6 | 4,243.8 | 41,508 |
| August 04, 2025 | 4,230 | 4,291 | 4,291 | 4,302.7 | 4,195.2 | 101,812 |
| August 01, 2025 | 4,314.9 | 4,249.1 | 4,249.1 | 4,340.8 | 4,235 | 86,273 |
| July 31, 2025 | 4,260 | 4,306.9 | 4,306.9 | 4,329.8 | 4,237.3 | 158,166 |
| July 30, 2025 | 4,338 | 4,279.2 | 4,279.2 | 4,338 | 4,245.8 | 121,793 |
| July 29, 2025 | 4,311 | 4,325.4 | 4,325.4 | 4,375 | 4,300.2 | 242,347 |
| July 28, 2025 | 4,277.8 | 4,295.6 | 4,295.6 | 4,361.7 | 4,239.2 | 209,022 |
| July 25, 2025 | 4,201.2 | 4,311.7 | 4,311.7 | 4,342.3 | 4,152.5 | 441,380 |
| July 24, 2025 | 4,120 | 4,242.7 | 4,242.7 | 4,260 | 4,019.5 | 562,779 |
| July 23, 2025 | 4,092.2 | 4,133.4 | 4,133.4 | 4,192.3 | 4,057.3 | 249,937 |
| July 22, 2025 | 4,245 | 4,088.1 | 4,088.1 | 4,245 | 4,052.4 | 429,794 |
| July 21, 2025 | 4,218.1 | 4,200.2 | 4,200.2 | 4,348.9 | 4,172 | 226,221 |
| July 18, 2025 | 4,270 | 4,216.6 | 4,216.6 | 4,270 | 4,194.2 | 178,120 |
| July 17, 2025 | 4,249.8 | 4,265.8 | 4,265.8 | 4,274.9 | 4,222.5 | 64,849 |
| July 16, 2025 | 4,240 | 4,235.9 | 4,235.9 | 4,247.7 | 4,182.6 | 88,762 |
| July 15, 2025 | 4,135 | 4,240.5 | 4,240.5 | 4,250.4 | 4,125.7 | 140,399 |
| July 14, 2025 | 4,080 | 4,112 | 4,112 | 4,129.9 | 4,060.8 | 263,406 |
| July 11, 2025 | 4,153.3 | 4,114.2 | 4,114.2 | 4,178.9 | 4,077 | 106,582 |
| July 10, 2025 | 4,200 | 4,149.2 | 4,149.2 | 4,239 | 4,140.1 | 59,546 |
| July 09, 2025 | 4,225 | 4,194.7 | 4,194.7 | 4,225 | 4,184 | 131,005 |
| July 08, 2025 | 4,270 | 4,196.1 | 4,196.1 | 4,284.3 | 4,176.5 | 178,168 |
| July 07, 2025 | 4,270 | 4,273.6 | 4,273.6 | 4,292.9 | 4,239.2 | 67,070 |
| July 04, 2025 | 4,299 | 4,265.2 | 4,265.2 | 4,316.7 | 4,240 | 58,985 |
| July 03, 2025 | 4,302.4 | 4,261.6 | 4,261.6 | 4,325.5 | 4,252.2 | 140,745 |
| July 02, 2025 | 4,375.8 | 4,302.4 | 4,302.4 | 4,388.7 | 4,270 | 139,098 |
| July 01, 2025 | 4,400 | 4,375.8 | 4,375.8 | 4,441 | 4,357.3 | 365,171 |
| June 30, 2025 | 4,379 | 4,391.4 | 4,391.4 | 4,398.9 | 4,316.4 | 271,888 |
| June 27, 2025 | 4,396 | 4,342 | 4,342 | 4,414.2 | 4,300 | 137,916 |
| June 26, 2025 | 4,458 | 4,374.5 | 4,374.5 | 4,475.8 | 4,332 | 251,092 |
| June 25, 2025 | 4,472.1 | 4,412 | 4,412 | 4,483.5 | 4,382.6 | 246,940 |
| June 24, 2025 | 4,482.9 | 4,472.9 | 4,472.9 | 4,583.8 | 4,457.8 | 202,444 |
| June 23, 2025 | 4,388 | 4,482 | 4,482 | 4,511.6 | 4,265.9 | 876,039 |
| June 20, 2025 | 4,435 | 4,465.8 | 4,465.8 | 4,502.6 | 4,372.2 | 397,703 |
| June 19, 2025 | 4,610 | 4,441.3 | 4,417.3 | 4,610 | 4,419.6 | 256,502 |
| June 18, 2025 | 4,620 | 4,616.6 | 4,591.65 | 4,723.3 | 4,581 | 279,483 |
| June 17, 2025 | 4,557.3 | 4,644.4 | 4,619.3 | 4,739 | 4,550 | 1.09M |
| June 16, 2025 | 4,348.9 | 4,557.3 | 4,532.67 | 4,617.9 | 4,252.8 | 468,588 |
| June 13, 2025 | 4,230 | 4,349.8 | 4,349.8 | 4,366 | 4,211.9 | 218,524 |
| June 12, 2025 | 4,332 | 4,282.2 | 4,282.2 | 4,382.6 | 4,225.4 | 176,893 |
| June 11, 2025 | 4,406.4 | 4,350.7 | 4,350.7 | 4,432.6 | 4,332.5 | 122,880 |
| June 10, 2025 | 4,388 | 4,406.4 | 4,406.4 | 4,430 | 4,355.4 | 198,635 |
| June 09, 2025 | 4,368 | 4,400.6 | 4,400.6 | 4,425.1 | 4,343.2 | 78,815 |
| June 06, 2025 | 4,333.1 | 4,345.7 | 4,345.7 | 4,351 | 4,256 | 224,313 |
| June 05, 2025 | 4,295 | 4,353.1 | 4,353.1 | 4,360.2 | 4,267.1 | 205,473 |
| June 04, 2025 | 4,250 | 4,286.5 | 4,286.5 | 4,307 | 4,194.8 | 283,143 |
| June 03, 2025 | 4,249 | 4,192.7 | 4,192.7 | 4,270 | 4,175.5 | 158,694 |
| June 02, 2025 | 4,147.6 | 4,206.2 | 4,206.2 | 4,230 | 4,120.1 | 178,670 |
| May 30, 2025 | 4,247.4 | 4,146.2 | 4,146.2 | 4,267.3 | 4,089.2 | 1.14M |
| May 29, 2025 | 4,250 | 4,247.4 | 4,247.4 | 4,292 | 4,180.5 | 376,234 |
| May 28, 2025 | 4,200.4 | 4,253.8 | 4,253.8 | 4,273.9 | 4,170 | 656,796 |
| May 27, 2025 | 4,037 | 4,200.4 | 4,200.4 | 4,220.5 | 4,008 | 791,753 |
| May 26, 2025 | 3,918 | 4,036.2 | 4,036.2 | 4,048.9 | 3,903 | 709,810 |