6,887.50
+12(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,930 | 6,887.5 | 6,887.5 | 7,000 | 6,864 | 23,049 |
| August 14, 2025 | 6,881 | 6,875.5 | 6,875.5 | 6,920.5 | 6,858.5 | 20,983 |
| August 13, 2025 | 6,909.5 | 6,875.5 | 6,875.5 | 6,949 | 6,860 | 23,504 |
| August 12, 2025 | 6,926.5 | 6,889.5 | 6,889.5 | 6,937 | 6,843 | 26,037 |
| August 11, 2025 | 6,904.5 | 6,898.5 | 6,898.5 | 6,994.5 | 6,876 | 32,557 |
| August 08, 2025 | 6,970 | 6,894.5 | 6,894.5 | 6,970 | 6,853 | 51,327 |
| August 07, 2025 | 7,093 | 6,902.5 | 6,902.5 | 7,122 | 6,850 | 93,813 |
| August 06, 2025 | 7,150 | 7,084.5 | 7,084.5 | 7,218 | 7,057 | 116,467 |
| August 05, 2025 | 7,100 | 7,138 | 7,138 | 7,630 | 7,075.5 | 1.35M |
| August 04, 2025 | 6,806 | 6,976 | 6,976 | 7,165 | 6,745.5 | 246,283 |
| August 01, 2025 | 6,929 | 6,782.5 | 6,782.5 | 6,931 | 6,750 | 56,756 |
| July 31, 2025 | 6,770 | 6,801 | 6,801 | 6,929.5 | 6,732 | 96,548 |
| July 30, 2025 | 6,734.5 | 6,731 | 6,731 | 6,839 | 6,703 | 24,811 |
| July 29, 2025 | 6,639 | 6,717.5 | 6,717.5 | 6,787 | 6,590.5 | 33,742 |
| July 28, 2025 | 6,575 | 6,646.5 | 6,646.5 | 6,860 | 6,575 | 55,259 |
| July 25, 2025 | 6,749 | 6,623.5 | 6,623.5 | 6,749 | 6,602.5 | 17,092 |
| July 24, 2025 | 6,797 | 6,750.5 | 6,750.5 | 6,899 | 6,730.5 | 23,496 |
| July 23, 2025 | 6,749 | 6,775.5 | 6,775.5 | 6,862 | 6,683.5 | 47,110 |
| July 22, 2025 | 6,789 | 6,716 | 6,716 | 6,849 | 6,700 | 37,866 |
| July 21, 2025 | 6,540 | 6,759.5 | 6,759.5 | 6,950 | 6,476 | 317,190 |
| July 18, 2025 | 6,619.5 | 6,541 | 6,541 | 6,632 | 6,530 | 10,498 |
| July 17, 2025 | 6,594 | 6,588 | 6,588 | 6,647 | 6,574 | 9,937 |
| July 16, 2025 | 6,613.5 | 6,594 | 6,594 | 6,645 | 6,575 | 10,503 |
| July 15, 2025 | 6,559 | 6,580.5 | 6,580.5 | 6,624 | 6,557 | 11,773 |
| July 14, 2025 | 6,590 | 6,541 | 6,541 | 6,631 | 6,502.5 | 14,493 |
| July 11, 2025 | 6,679 | 6,605.5 | 6,605.5 | 6,686 | 6,585.5 | 16,613 |
| July 10, 2025 | 6,634 | 6,650 | 6,650 | 6,695 | 6,619 | 12,512 |
| July 09, 2025 | 6,711 | 6,641 | 6,641 | 6,711 | 6,620.5 | 21,264 |
| July 08, 2025 | 6,699.5 | 6,673.5 | 6,673.5 | 6,735 | 6,630 | 14,711 |
| July 07, 2025 | 6,725 | 6,674 | 6,674 | 6,817 | 6,652.5 | 23,249 |
| July 04, 2025 | 6,824.5 | 6,749.5 | 6,749.5 | 6,841 | 6,710 | 19,179 |
| July 03, 2025 | 6,897 | 6,825 | 6,825 | 6,897 | 6,813.5 | 19,326 |
| July 02, 2025 | 6,898.5 | 6,824 | 6,824 | 6,898.5 | 6,761 | 21,450 |
| July 01, 2025 | 6,867.5 | 6,855.5 | 6,855.5 | 6,970 | 6,842 | 27,838 |
| June 30, 2025 | 6,840 | 6,861.5 | 6,861.5 | 6,920 | 6,812.5 | 29,298 |
| June 27, 2025 | 6,800 | 6,810.5 | 6,810.5 | 6,900 | 6,789 | 39,396 |
| June 26, 2025 | 6,839 | 6,787 | 6,787 | 6,840 | 6,748 | 21,397 |
| June 25, 2025 | 6,785 | 6,794.5 | 6,794.5 | 6,840 | 6,775 | 29,350 |
| June 24, 2025 | 6,719 | 6,731.5 | 6,731.5 | 6,868 | 6,675 | 91,077 |
| June 23, 2025 | 6,709.5 | 6,659 | 6,659 | 6,769.5 | 6,566.5 | 89,342 |
| June 20, 2025 | 6,400 | 6,631 | 6,631 | 6,677 | 6,385 | 70,015 |
| June 19, 2025 | 6,530 | 6,449 | 6,449 | 6,570 | 6,422 | 26,937 |
| June 18, 2025 | 6,625 | 6,527.5 | 6,527.5 | 6,666 | 6,512 | 40,669 |
| June 17, 2025 | 6,716 | 6,607 | 6,607 | 6,780 | 6,600 | 44,188 |
| June 16, 2025 | 6,790 | 6,715 | 6,715 | 6,819.5 | 6,568.5 | 68,819 |
| June 13, 2025 | 6,757.5 | 6,794 | 6,794 | 6,869 | 6,715 | 78,719 |
| June 12, 2025 | 7,174.5 | 6,883.5 | 6,883.5 | 7,177 | 6,866 | 95,498 |
| June 11, 2025 | 7,379 | 7,174.5 | 7,174.5 | 7,390 | 7,100 | 134,716 |
| June 10, 2025 | 6,904 | 7,336.5 | 7,336.5 | 7,425 | 6,839.5 | 510,854 |
| June 09, 2025 | 6,915.5 | 6,906.5 | 6,906.5 | 6,940 | 6,860 | 60,168 |
| June 06, 2025 | 6,680 | 6,828 | 6,828 | 7,178 | 6,660 | 442,965 |
| June 05, 2025 | 6,632 | 6,633.5 | 6,633.5 | 6,718 | 6,603 | 28,136 |
| June 04, 2025 | 6,700 | 6,622 | 6,622 | 6,731.5 | 6,590.5 | 34,706 |
| June 03, 2025 | 6,800 | 6,664.5 | 6,664.5 | 6,845.5 | 6,633.5 | 48,702 |
| June 02, 2025 | 6,729.5 | 6,789 | 6,789 | 6,829 | 6,620 | 66,136 |
| May 30, 2025 | 6,550 | 6,729.5 | 6,729.5 | 6,930 | 6,530 | 322,838 |
| May 29, 2025 | 6,460 | 6,539 | 6,539 | 6,567 | 6,390 | 74,759 |
| May 28, 2025 | 6,309 | 6,432.5 | 6,432.5 | 6,590 | 6,288 | 105,643 |
| May 27, 2025 | 6,305 | 6,305.5 | 6,305.5 | 6,325 | 6,251 | 14,998 |
| May 26, 2025 | 6,349 | 6,271.5 | 6,271.5 | 6,411 | 6,250 | 32,191 |