3,011.20
-11.1(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,046.5 | 3,011.2 | 3,011.2 | 3,049 | 3,003.4 | 2.95M |
| August 14, 2025 | 3,034 | 3,022.3 | 3,022.3 | 3,055.9 | 3,019.1 | 3.34M |
| August 13, 2025 | 3,036.1 | 3,036.2 | 3,036.2 | 3,044.4 | 3,028.6 | 2.15M |
| August 12, 2025 | 3,041 | 3,035.4 | 3,035.4 | 3,096.4 | 3,026.9 | 3.36M |
| August 11, 2025 | 3,036.4 | 3,040.8 | 3,040.8 | 3,049.9 | 3,021.3 | 1.88M |
| August 08, 2025 | 3,048.1 | 3,036.4 | 3,036.4 | 3,059.8 | 3,025 | 2.76M |
| August 07, 2025 | 3,016 | 3,047 | 3,047 | 3,051.6 | 3,010.9 | 2.54M |
| August 06, 2025 | 3,063 | 3,032.3 | 3,032.3 | 3,066.8 | 3,026 | 1.49M |
| August 05, 2025 | 3,074.4 | 3,063.9 | 3,063.9 | 3,077.5 | 3,042 | 1.93M |
| August 04, 2025 | 3,009.1 | 3,074.4 | 3,074.4 | 3,079.4 | 2,991.6 | 2.52M |
| August 01, 2025 | 3,029.9 | 3,003 | 3,003 | 3,036.8 | 3,000 | 2.05M |
| July 31, 2025 | 3,041.7 | 3,036.8 | 3,036.8 | 3,059.8 | 3,015 | 2.97M |
| July 30, 2025 | 3,060 | 3,053.6 | 3,053.6 | 3,069 | 3,047.2 | 2.88M |
| July 29, 2025 | 3,060 | 3,056 | 3,056 | 3,074 | 3,041.2 | 4.79M |
| July 28, 2025 | 3,110 | 3,079.3 | 3,079.3 | 3,118 | 3,069.9 | 3.37M |
| July 25, 2025 | 3,140 | 3,135.8 | 3,135.8 | 3,156.9 | 3,125.6 | 2.57M |
| July 24, 2025 | 3,165.1 | 3,148 | 3,148 | 3,173.7 | 3,140 | 2.93M |
| July 23, 2025 | 3,159.6 | 3,179.1 | 3,179.1 | 3,182 | 3,157.6 | 1.92M |
| July 22, 2025 | 3,159.6 | 3,159.6 | 3,159.6 | 3,180.1 | 3,154.6 | 3.2M |
| July 21, 2025 | 3,190 | 3,158.2 | 3,158.2 | 3,197.6 | 3,152 | 3.84M |
| July 18, 2025 | 3,225 | 3,189.9 | 3,189.9 | 3,228.8 | 3,187 | 3.43M |
| July 17, 2025 | 3,224.1 | 3,207.7 | 3,207.7 | 3,242 | 3,204.3 | 2.95M |
| July 16, 2025 | 3,227 | 3,233.1 | 3,233.1 | 3,244.9 | 3,220.6 | 2.54M |
| July 15, 2025 | 3,206 | 3,252.3 | 3,252.3 | 3,259.4 | 3,206 | 2.59M |
| July 14, 2025 | 3,266 | 3,222.7 | 3,222.7 | 3,272 | 3,200 | 3.92M |
| July 11, 2025 | 3,299.9 | 3,266 | 3,266 | 3,335 | 3,261.1 | 7.63M |
| July 10, 2025 | 3,380 | 3,382 | 3,382 | 3,399 | 3,356 | 3.04M |
| July 09, 2025 | 3,410 | 3,383.8 | 3,383.8 | 3,414 | 3,367 | 2.03M |
| July 08, 2025 | 3,405 | 3,406.2 | 3,406.2 | 3,425 | 3,393.4 | 2.33M |
| July 07, 2025 | 3,418.3 | 3,411.7 | 3,411.7 | 3,426.1 | 3,408.4 | 1.64M |
| July 04, 2025 | 3,408 | 3,421.2 | 3,421.2 | 3,427 | 3,390.1 | 1.01M |
| July 03, 2025 | 3,430 | 3,400.8 | 3,400.8 | 3,435.3 | 3,397.6 | 2.53M |
| July 02, 2025 | 3,487.2 | 3,423.3 | 3,423.3 | 3,489.9 | 3,420 | 3.09M |
| July 01, 2025 | 3,455 | 3,429.7 | 3,429.7 | 3,485 | 3,413.5 | 2.37M |
| June 30, 2025 | 3,439.9 | 3,462 | 3,462 | 3,464.9 | 3,430 | 1.47M |
| June 27, 2025 | 3,455 | 3,441.1 | 3,441.1 | 3,466.4 | 3,431 | 1.78M |
| June 26, 2025 | 3,444.8 | 3,441.8 | 3,441.8 | 3,451.4 | 3,415.3 | 2.88M |
| June 25, 2025 | 3,407.3 | 3,444.8 | 3,444.8 | 3,450 | 3,400 | 1.76M |
| June 24, 2025 | 3,434.6 | 3,390.4 | 3,390.4 | 3,442.1 | 3,382 | 3.4M |
| June 23, 2025 | 3,415 | 3,393.6 | 3,393.6 | 3,425 | 3,370 | 3.12M |
| June 20, 2025 | 3,425 | 3,435.7 | 3,435.7 | 3,446.3 | 3,410.9 | 2.35M |
| June 19, 2025 | 3,450 | 3,424 | 3,424 | 3,451 | 3,413 | 2.67M |
| June 18, 2025 | 3,519.1 | 3,451.4 | 3,451.4 | 3,538 | 3,443.1 | 2.7M |
| June 17, 2025 | 3,510 | 3,515.3 | 3,515.3 | 3,520 | 3,488.1 | 2.11M |
| June 16, 2025 | 3,440 | 3,496.3 | 3,496.3 | 3,509 | 3,426.2 | 1.93M |
| June 13, 2025 | 3,393.2 | 3,445.7 | 3,445.7 | 3,450.5 | 3,393.2 | 2.18M |
| June 12, 2025 | 3,471.9 | 3,434.2 | 3,434.2 | 3,474.7 | 3,423.2 | 4.06M |
| June 11, 2025 | 3,470 | 3,471.9 | 3,471.9 | 3,489 | 3,449.1 | 2.85M |
| June 10, 2025 | 3,440 | 3,462.9 | 3,462.9 | 3,485.8 | 3,423.2 | 2.42M |
| June 09, 2025 | 3,400 | 3,421.9 | 3,421.9 | 3,434 | 3,390.9 | 1.72M |
| June 06, 2025 | 3,371.1 | 3,384.2 | 3,384.2 | 3,390.9 | 3,358.7 | 2.07M |
| June 05, 2025 | 3,409 | 3,371.1 | 3,371.1 | 3,409 | 3,363.7 | 3.58M |
| June 04, 2025 | 3,389 | 3,380.9 | 3,380.9 | 3,394.8 | 3,370 | 2.54M |
| June 03, 2025 | 3,446 | 3,405.2 | 3,405.2 | 3,473.5 | 3,400.5 | 2.85M |
| June 02, 2025 | 3,450 | 3,449.8 | 3,449.8 | 3,460 | 3,418.6 | 1.88M |
| May 30, 2025 | 3,490 | 3,463.4 | 3,463.4 | 3,506.7 | 3,453.1 | 3.4M |
| May 29, 2025 | 3,504.7 | 3,498.1 | 3,498.1 | 3,532.5 | 3,486.5 | 3.19M |
| May 28, 2025 | 3,520 | 3,497.7 | 3,497.7 | 3,529 | 3,493 | 1.22M |
| May 27, 2025 | 3,532 | 3,498.7 | 3,498.7 | 3,540 | 3,483.1 | 2.47M |
| May 26, 2025 | 3,521 | 3,537.3 | 3,537.3 | 3,545 | 3,510.1 | 967,470 |