2,693.20
+21.4(+0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,680 | 2,693.2 | 2,693.2 | 2,739 | 2,641.1 | 4,983 |
| August 14, 2025 | 2,665 | 2,671.8 | 2,671.8 | 2,685 | 2,616.5 | 10,603 |
| August 13, 2025 | 2,679 | 2,665.3 | 2,665.3 | 2,697.5 | 2,625.8 | 9,567 |
| August 12, 2025 | 2,751 | 2,631 | 2,631 | 2,875 | 2,625 | 28,251 |
| August 11, 2025 | 2,950 | 2,740.7 | 2,740.7 | 2,968.9 | 2,596.4 | 69,364 |
| August 08, 2025 | 3,040 | 2,984.3 | 2,984.3 | 3,070.2 | 2,959 | 11,373 |
| August 07, 2025 | 3,180 | 3,072.9 | 3,072.9 | 3,192.7 | 3,050 | 49,321 |
| August 06, 2025 | 3,183.7 | 3,189.9 | 3,189.9 | 3,217.7 | 3,155.8 | 17,660 |
| August 05, 2025 | 3,147.4 | 3,204.2 | 3,204.2 | 3,212.8 | 3,147.4 | 7,585 |
| August 04, 2025 | 3,130 | 3,139.3 | 3,139.3 | 3,161.5 | 3,120 | 4,710 |
| August 01, 2025 | 3,130 | 3,130.7 | 3,130.7 | 3,228.1 | 3,124.5 | 5,595 |
| July 31, 2025 | 3,233 | 3,120.2 | 3,120.2 | 3,233 | 3,057.6 | 28,902 |
| July 30, 2025 | 3,257.3 | 3,293 | 3,293 | 3,370 | 3,247.2 | 7,798 |
| July 29, 2025 | 3,299.8 | 3,257.3 | 3,257.3 | 3,299.8 | 3,246.9 | 6,568 |
| July 28, 2025 | 3,318 | 3,299.9 | 3,299.9 | 3,383 | 3,238.1 | 18,033 |
| July 25, 2025 | 3,320.1 | 3,320.8 | 3,320.8 | 3,343.6 | 3,300 | 10,233 |
| July 24, 2025 | 3,340 | 3,338.8 | 3,338.8 | 3,355 | 3,299.9 | 11,319 |
| July 23, 2025 | 3,332.4 | 3,287.8 | 3,287.8 | 3,332.8 | 3,264.2 | 9,719 |
| July 22, 2025 | 3,291 | 3,308.7 | 3,308.7 | 3,372.4 | 3,291 | 38,970 |
| July 21, 2025 | 3,250 | 3,290.1 | 3,290.1 | 3,338.6 | 3,228.1 | 16,210 |
| July 18, 2025 | 3,108.6 | 3,248.9 | 3,248.9 | 3,319 | 3,108.6 | 107,941 |
| July 17, 2025 | 3,035 | 3,108.6 | 3,108.6 | 3,115 | 3,026 | 12,268 |
| July 16, 2025 | 3,026 | 3,027.2 | 3,027.2 | 3,056.5 | 3,000 | 10,745 |
| July 15, 2025 | 3,130 | 3,058.6 | 3,058.6 | 3,149 | 3,031 | 10,195 |
| July 14, 2025 | 3,194.8 | 3,106.3 | 3,106.3 | 3,232.1 | 3,090 | 10,016 |
| July 11, 2025 | 3,236 | 3,192.5 | 3,192.5 | 3,236 | 3,175 | 86,614 |
| July 10, 2025 | 3,265.8 | 3,227.4 | 3,227.4 | 3,327.9 | 3,212.5 | 10,326 |
| July 09, 2025 | 3,272.1 | 3,266.5 | 3,266.5 | 3,297.6 | 3,213.1 | 7,140 |
| July 08, 2025 | 3,259.6 | 3,245.1 | 3,245.1 | 3,282 | 3,222.2 | 6,885 |
| July 07, 2025 | 3,254.9 | 3,268.7 | 3,268.7 | 3,286.1 | 3,219.8 | 16,379 |
| July 04, 2025 | 3,150 | 3,241.3 | 3,241.3 | 3,250 | 3,118.8 | 23,277 |
| July 03, 2025 | 3,157.5 | 3,133.8 | 3,133.8 | 3,157.5 | 3,090 | 8,412 |
| July 02, 2025 | 3,240 | 3,123.1 | 3,123.1 | 3,250 | 3,100 | 22,487 |
| July 01, 2025 | 3,050 | 3,199.8 | 3,199.8 | 3,228 | 3,025.9 | 60,347 |
| June 30, 2025 | 3,020 | 3,023 | 3,023 | 3,062.5 | 3,005 | 4,754 |
| June 27, 2025 | 3,039.3 | 3,019.2 | 3,019.2 | 3,063.1 | 3,001.1 | 5,327 |
| June 26, 2025 | 3,060 | 3,009.2 | 3,009.2 | 3,103.9 | 2,985.7 | 11,398 |
| June 25, 2025 | 3,077.9 | 3,089.4 | 3,089.4 | 3,125 | 3,070.2 | 7,611 |
| June 24, 2025 | 3,055 | 3,045.2 | 3,045.2 | 3,120 | 3,020.3 | 11,266 |
| June 23, 2025 | 3,040.2 | 3,053.5 | 3,053.5 | 3,082.9 | 3,023.2 | 9,072 |
| June 20, 2025 | 2,843 | 3,062.5 | 3,062.5 | 3,140 | 2,820.1 | 79,603 |
| June 19, 2025 | 2,898.9 | 2,816.8 | 2,816.8 | 2,906.3 | 2,805 | 4,793 |
| June 18, 2025 | 2,906.4 | 2,872.1 | 2,872.1 | 2,914.6 | 2,862.5 | 2,869 |
| June 17, 2025 | 2,939.7 | 2,914.8 | 2,914.8 | 3,007.1 | 2,891.5 | 10,522 |
| June 16, 2025 | 2,821 | 2,936.8 | 2,936.8 | 2,962.1 | 2,821 | 9,199 |
| June 13, 2025 | 2,919.6 | 2,863.1 | 2,863.1 | 2,960 | 2,832.4 | 10,680 |
| June 12, 2025 | 2,975 | 2,931.6 | 2,931.6 | 3,042.9 | 2,904.1 | 8,306 |
| June 11, 2025 | 3,035 | 3,002.3 | 3,002.3 | 3,069 | 2,992.5 | 6,187 |
| June 10, 2025 | 3,121.5 | 3,034.8 | 3,034.8 | 3,162.3 | 3,023 | 13,303 |
| June 09, 2025 | 3,080.1 | 3,121.5 | 3,121.5 | 3,155 | 3,040 | 9,558 |
| June 06, 2025 | 3,112 | 3,061.8 | 3,061.8 | 3,135.4 | 3,000 | 10,668 |
| June 05, 2025 | 3,042.1 | 3,112.8 | 3,092.8 | 3,148 | 3,015 | 11,181 |
| June 04, 2025 | 3,080.2 | 3,012.6 | 2,993.24 | 3,090 | 2,985.3 | 9,776 |
| June 03, 2025 | 3,035.9 | 3,060.2 | 3,040.54 | 3,083.9 | 3,024.5 | 5,894 |
| June 02, 2025 | 3,140 | 3,035.9 | 3,016.39 | 3,149.5 | 3,020 | 10,744 |
| May 30, 2025 | 2,972 | 3,119.1 | 3,099.06 | 3,250 | 2,953.5 | 184,637 |
| May 29, 2025 | 2,893.5 | 2,877.1 | 2,858.61 | 2,984 | 2,855 | 7,733 |
| May 28, 2025 | 2,900 | 2,881.5 | 2,862.99 | 2,928.2 | 2,871.1 | 2,067 |
| May 27, 2025 | 2,850.3 | 2,921.5 | 2,902.73 | 2,929.9 | 2,850.3 | 3,071 |
| May 26, 2025 | 2,910 | 2,866.7 | 2,848.28 | 2,959.9 | 2,834.5 | 8,063 |