3,259.00
+21.8(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 3,248 | 3,259 | 3,259 | 3,275.1 | 3,220.8 | 188,786 |
| August 21, 2025 | 3,230.5 | 3,237.2 | 3,237.2 | 3,250 | 3,137 | 415,635 |
| August 20, 2025 | 3,321 | 3,233.3 | 3,233.3 | 3,321 | 3,225 | 130,958 |
| August 19, 2025 | 3,276.6 | 3,305.2 | 3,305.2 | 3,318.3 | 3,262 | 62,703 |
| August 18, 2025 | 3,307.9 | 3,276.6 | 3,276.6 | 3,325 | 3,263.8 | 85,196 |
| August 14, 2025 | 3,287.1 | 3,274.3 | 3,274.3 | 3,312 | 3,264.3 | 50,859 |
| August 13, 2025 | 3,330 | 3,300.9 | 3,300.9 | 3,335 | 3,201.1 | 296,605 |
| August 12, 2025 | 3,290 | 3,297.9 | 3,297.9 | 3,320 | 3,273.6 | 65,177 |
| August 11, 2025 | 3,250 | 3,273.6 | 3,273.6 | 3,306.5 | 3,225.7 | 58,335 |
| August 08, 2025 | 3,325 | 3,272.7 | 3,272.7 | 3,326 | 3,232.1 | 192,611 |
| August 07, 2025 | 3,441.5 | 3,328.2 | 3,328.2 | 3,447 | 3,281.8 | 165,510 |
| August 06, 2025 | 3,558 | 3,454.2 | 3,454.2 | 3,588 | 3,441.5 | 97,584 |
| August 05, 2025 | 3,547 | 3,557 | 3,557 | 3,576.5 | 3,455 | 201,968 |
| August 04, 2025 | 3,790 | 3,539 | 3,539 | 3,825.5 | 3,520 | 234,575 |
| August 01, 2025 | 3,940.4 | 3,778.7 | 3,778.7 | 3,950 | 3,760 | 179,531 |
| July 31, 2025 | 3,790 | 3,940.4 | 3,940.4 | 3,975 | 3,737 | 170,040 |
| July 30, 2025 | 3,795 | 3,837.1 | 3,837.1 | 3,850 | 3,786.7 | 53,325 |
| July 29, 2025 | 3,713 | 3,778.6 | 3,778.6 | 3,794 | 3,691.3 | 66,075 |
| July 28, 2025 | 3,751.5 | 3,722.7 | 3,722.7 | 3,779.2 | 3,691.2 | 47,705 |
| July 25, 2025 | 3,850 | 3,739 | 3,739 | 3,850 | 3,720.8 | 83,759 |
| July 24, 2025 | 3,889 | 3,850.4 | 3,850.4 | 3,930 | 3,831.2 | 68,375 |
| July 23, 2025 | 3,940 | 3,869.2 | 3,869.2 | 3,957.7 | 3,840 | 89,370 |
| July 22, 2025 | 3,904 | 3,944.5 | 3,944.5 | 4,003.1 | 3,874.2 | 185,055 |
| July 21, 2025 | 3,890.1 | 3,903.1 | 3,903.1 | 3,938.1 | 3,838.3 | 138,588 |
| July 18, 2025 | 3,906.9 | 3,888.4 | 3,888.4 | 3,960 | 3,860 | 416,865 |
| July 17, 2025 | 3,701 | 3,885.9 | 3,885.9 | 4,091.8 | 3,701 | 3.97M |
| July 16, 2025 | 3,495 | 3,645.8 | 3,645.8 | 3,747 | 3,485.1 | 786,930 |
| July 15, 2025 | 3,459.8 | 3,479.4 | 3,479.4 | 3,481 | 3,435.5 | 47,978 |
| July 14, 2025 | 3,430.4 | 3,444.2 | 3,444.2 | 3,474.8 | 3,420 | 63,493 |
| July 11, 2025 | 3,407.5 | 3,465 | 3,465 | 3,486 | 3,407.5 | 89,615 |
| July 10, 2025 | 3,432 | 3,434.4 | 3,434.4 | 3,455.4 | 3,412 | 29,318 |
| July 09, 2025 | 3,432.7 | 3,426.4 | 3,426.4 | 3,459.5 | 3,412.2 | 31,809 |
| July 08, 2025 | 3,426 | 3,453.5 | 3,453.5 | 3,475 | 3,384.1 | 58,442 |
| July 07, 2025 | 3,455 | 3,446.2 | 3,446.2 | 3,506.3 | 3,421 | 60,768 |
| July 04, 2025 | 3,485 | 3,458.5 | 3,458.5 | 3,498 | 3,430 | 32,366 |
| July 03, 2025 | 3,429.7 | 3,483.9 | 3,483.9 | 3,583.7 | 3,420.9 | 290,173 |
| July 02, 2025 | 3,387.6 | 3,412.2 | 3,412.2 | 3,494 | 3,349.6 | 183,959 |
| July 01, 2025 | 3,428.6 | 3,356.7 | 3,356.7 | 3,461.2 | 3,340 | 81,112 |
| June 30, 2025 | 3,360 | 3,419.3 | 3,419.3 | 3,452 | 3,360 | 150,672 |
| June 27, 2025 | 3,464 | 3,347.8 | 3,347.8 | 3,464 | 3,331 | 275,946 |
| June 26, 2025 | 3,452 | 3,463 | 3,463 | 3,510 | 3,445 | 86,352 |
| June 25, 2025 | 3,464.9 | 3,444.5 | 3,444.5 | 3,485.9 | 3,407 | 62,258 |
| June 24, 2025 | 3,480 | 3,459.3 | 3,459.3 | 3,489.9 | 3,407 | 151,751 |
| June 23, 2025 | 3,400 | 3,477.7 | 3,477.7 | 3,505 | 3,390.2 | 59,409 |
| June 20, 2025 | 3,535.8 | 3,423.1 | 3,423.1 | 3,547.7 | 3,354 | 500,255 |
| June 19, 2025 | 3,527.4 | 3,535.8 | 3,535.8 | 3,620 | 3,509.5 | 140,975 |
| June 18, 2025 | 3,474.6 | 3,508.8 | 3,508.8 | 3,527.2 | 3,441 | 38,796 |
| June 17, 2025 | 3,532 | 3,474.6 | 3,474.6 | 3,554.7 | 3,461 | 32,140 |
| June 16, 2025 | 3,532.7 | 3,531.5 | 3,531.5 | 3,570 | 3,473.6 | 41,574 |
| June 13, 2025 | 3,488.1 | 3,550.8 | 3,550.8 | 3,591.9 | 3,462.3 | 49,011 |
| June 12, 2025 | 3,552 | 3,570.6 | 3,570.6 | 3,606 | 3,535 | 74,282 |
| June 11, 2025 | 3,571.7 | 3,550.6 | 3,550.6 | 3,659.9 | 3,534.9 | 263,092 |
| June 10, 2025 | 3,598 | 3,557 | 3,557 | 3,598 | 3,544.7 | 92,848 |
| June 09, 2025 | 3,563.9 | 3,562.6 | 3,562.6 | 3,604.7 | 3,520.8 | 373,059 |
| June 06, 2025 | 3,531.4 | 3,532.4 | 3,532.4 | 3,564.5 | 3,507.3 | 37,550 |
| June 05, 2025 | 3,550 | 3,531.4 | 3,531.4 | 3,566.6 | 3,506.4 | 106,468 |
| June 04, 2025 | 3,394.7 | 3,515 | 3,515 | 3,528.2 | 3,384.9 | 339,111 |
| June 03, 2025 | 3,460 | 3,390.3 | 3,390.3 | 3,470 | 3,364.1 | 58,219 |
| June 02, 2025 | 3,415.2 | 3,448.7 | 3,448.7 | 3,475 | 3,405.1 | 68,384 |
| May 30, 2025 | 3,429.4 | 3,388.2 | 3,388.2 | 3,468.5 | 3,355 | 187,261 |