3,328.00
-24.5(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,340.8 | 3,328 | 3,328 | 3,370.1 | 3,315 | 2,968 |
| August 14, 2025 | 3,332 | 3,352.5 | 3,352.5 | 3,374 | 3,320 | 2,717 |
| August 13, 2025 | 3,444.8 | 3,332.6 | 3,332.6 | 3,444.8 | 3,312 | 6,670 |
| August 12, 2025 | 3,465.8 | 3,396.7 | 3,396.7 | 3,470.1 | 3,380 | 2,986 |
| August 11, 2025 | 3,481.4 | 3,463.5 | 3,463.5 | 3,500 | 3,440.9 | 2,428 |
| August 08, 2025 | 3,433.9 | 3,481.4 | 3,481.4 | 3,508 | 3,421.9 | 3,659 |
| August 07, 2025 | 3,430.7 | 3,465.4 | 3,465.4 | 3,504 | 3,395 | 3,923 |
| August 06, 2025 | 3,548.3 | 3,455.5 | 3,455.5 | 3,548.3 | 3,440 | 3,451 |
| August 05, 2025 | 3,480.1 | 3,529.7 | 3,529.7 | 3,545 | 3,448.2 | 4,739 |
| August 04, 2025 | 3,412.2 | 3,461.9 | 3,461.9 | 3,513.2 | 3,378.1 | 9,242 |
| August 01, 2025 | 3,529.9 | 3,436.9 | 3,436.9 | 3,530 | 3,400 | 40,324 |
| July 31, 2025 | 3,673 | 3,620 | 3,620 | 3,673 | 3,600 | 7,398 |
| July 30, 2025 | 3,786.9 | 3,655.6 | 3,655.6 | 3,786.9 | 3,640 | 7,038 |
| July 29, 2025 | 3,576 | 3,770 | 3,770 | 3,795 | 3,570.5 | 22,969 |
| July 28, 2025 | 3,607 | 3,603.3 | 3,603.3 | 3,689.9 | 3,578.1 | 5,997 |
| July 25, 2025 | 3,696 | 3,641.9 | 3,641.9 | 3,724.7 | 3,625 | 4,089 |
| July 24, 2025 | 3,694 | 3,705.3 | 3,705.3 | 3,763 | 3,680 | 3,659 |
| July 23, 2025 | 3,767.8 | 3,728.1 | 3,698.1 | 3,769.2 | 3,715 | 3,801 |
| July 22, 2025 | 3,722.3 | 3,746.6 | 3,716.45 | 3,790 | 3,715.1 | 3,875 |
| July 21, 2025 | 3,803 | 3,722.3 | 3,692.35 | 3,803 | 3,710.5 | 4,454 |
| July 18, 2025 | 3,853.9 | 3,783.8 | 3,753.35 | 3,853.9 | 3,735.1 | 6,182 |
| July 17, 2025 | 3,900 | 3,833.7 | 3,802.85 | 3,950 | 3,798.2 | 14,300 |
| July 16, 2025 | 3,788.7 | 3,871.8 | 3,840.64 | 3,949.5 | 3,753.1 | 25,464 |
| July 15, 2025 | 3,752.2 | 3,751.2 | 3,721.01 | 3,793.5 | 3,709.4 | 5,981 |
| July 14, 2025 | 3,754.9 | 3,752.2 | 3,722.01 | 3,770.7 | 3,697.5 | 4,367 |
| July 11, 2025 | 3,665.2 | 3,727 | 3,697.01 | 3,739.8 | 3,630 | 5,117 |
| July 10, 2025 | 3,750 | 3,663 | 3,633.52 | 3,750 | 3,651.4 | 6,992 |
| July 09, 2025 | 3,730.6 | 3,705 | 3,675.19 | 3,745 | 3,694.6 | 3,007 |
| July 08, 2025 | 3,681 | 3,736.6 | 3,706.53 | 3,752.2 | 3,667.7 | 8,929 |
| July 07, 2025 | 3,707 | 3,703.7 | 3,673.9 | 3,758.5 | 3,665 | 9,341 |
| July 04, 2025 | 3,726.6 | 3,687.9 | 3,687.9 | 3,732.9 | 3,663.6 | 3,905 |
| July 03, 2025 | 3,732.5 | 3,689.7 | 3,689.7 | 3,732.5 | 3,652 | 5,902 |
| July 02, 2025 | 3,695 | 3,677.3 | 3,677.3 | 3,712.8 | 3,656.2 | 4,314 |
| July 01, 2025 | 3,730 | 3,686.7 | 3,686.7 | 3,732.2 | 3,668.9 | 4,334 |
| June 30, 2025 | 3,686.3 | 3,715.6 | 3,715.6 | 3,729.2 | 3,656.2 | 3,623 |
| June 27, 2025 | 3,728.2 | 3,667 | 3,667 | 3,728.2 | 3,651.1 | 6,690 |
| June 26, 2025 | 3,750 | 3,708.7 | 3,708.7 | 3,755.4 | 3,700 | 5,387 |
| June 25, 2025 | 3,802.9 | 3,752 | 3,752 | 3,833.9 | 3,740.2 | 4,421 |
| June 24, 2025 | 3,830 | 3,783 | 3,783 | 3,900 | 3,770 | 15,812 |
| June 23, 2025 | 3,605 | 3,780.4 | 3,780.4 | 3,797 | 3,605 | 12,074 |
| June 20, 2025 | 3,609.1 | 3,635.1 | 3,635.1 | 3,734.9 | 3,609.1 | 7,074 |
| June 19, 2025 | 3,682 | 3,634.6 | 3,634.6 | 3,728.7 | 3,600 | 9,046 |
| June 18, 2025 | 3,693 | 3,704.5 | 3,704.5 | 3,725.9 | 3,640.2 | 4,853 |
| June 17, 2025 | 3,665 | 3,693.6 | 3,693.6 | 3,755 | 3,665 | 4,305 |
| June 16, 2025 | 3,707 | 3,698.5 | 3,698.5 | 3,750.6 | 3,657.2 | 4,000 |
| June 13, 2025 | 3,699.9 | 3,740.4 | 3,740.4 | 3,776.1 | 3,599.9 | 9,796 |
| June 12, 2025 | 3,868.9 | 3,750.3 | 3,750.3 | 3,868.9 | 3,740 | 6,349 |
| June 11, 2025 | 3,834.8 | 3,830.6 | 3,830.6 | 3,863.8 | 3,782.6 | 4,778 |
| June 10, 2025 | 3,939 | 3,834.6 | 3,834.6 | 3,950 | 3,804 | 7,212 |
| June 09, 2025 | 3,774.6 | 3,848.5 | 3,848.5 | 3,869 | 3,735 | 9,557 |
| June 06, 2025 | 3,772.2 | 3,780.2 | 3,780.2 | 3,845 | 3,765.5 | 7,347 |
| June 05, 2025 | 3,830 | 3,806.8 | 3,806.8 | 3,877.9 | 3,795.5 | 7,594 |
| June 04, 2025 | 3,904.1 | 3,834.1 | 3,834.1 | 3,904.1 | 3,810.5 | 5,461 |
| June 03, 2025 | 3,874 | 3,865.4 | 3,865.4 | 3,995 | 3,842.5 | 14,685 |
| June 02, 2025 | 4,078.5 | 3,877.4 | 3,877.4 | 4,078.5 | 3,822.3 | 45,737 |
| May 30, 2025 | 4,340 | 4,215.9 | 4,215.9 | 4,444 | 4,001 | 43,838 |
| May 29, 2025 | 4,332.3 | 4,378.9 | 4,378.9 | 4,451.6 | 4,314.3 | 10,857 |
| May 28, 2025 | 4,330 | 4,309.8 | 4,309.8 | 4,362.4 | 4,216.9 | 12,314 |
| May 27, 2025 | 4,300 | 4,327.9 | 4,327.9 | 4,460 | 4,204.5 | 13,009 |
| May 26, 2025 | 4,006 | 4,299.5 | 4,299.5 | 4,335.9 | 3,986 | 31,092 |