2,850.70
+15(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,850 | 2,850.7 | 2,850.7 | 2,873 | 2,831.2 | 41,787 |
| August 14, 2025 | 2,838.6 | 2,835.7 | 2,835.7 | 2,900.9 | 2,832 | 64,633 |
| August 13, 2025 | 2,919.5 | 2,851.9 | 2,851.9 | 2,919.5 | 2,844.6 | 54,928 |
| August 12, 2025 | 2,851.5 | 2,891.3 | 2,891.3 | 2,911.9 | 2,835 | 59,257 |
| August 11, 2025 | 2,869.1 | 2,851.4 | 2,851.4 | 2,871.9 | 2,836 | 39,871 |
| August 08, 2025 | 2,910 | 2,869.1 | 2,869.1 | 2,947.9 | 2,854.1 | 46,986 |
| August 07, 2025 | 2,860.1 | 2,898 | 2,898 | 2,915.6 | 2,847.9 | 126,774 |
| August 06, 2025 | 2,980 | 2,919.9 | 2,919.9 | 3,008.4 | 2,890.7 | 179,050 |
| August 05, 2025 | 3,100 | 2,998.4 | 2,998.4 | 3,100 | 2,990 | 112,107 |
| August 04, 2025 | 3,083.5 | 3,091.5 | 3,091.5 | 3,123.9 | 3,000 | 163,118 |
| August 01, 2025 | 3,297 | 3,155.1 | 3,155.1 | 3,297 | 3,141.1 | 77,186 |
| July 31, 2025 | 3,360.5 | 3,318.9 | 3,318.9 | 3,383.3 | 3,302 | 118,910 |
| July 30, 2025 | 3,386.4 | 3,391 | 3,391 | 3,417.4 | 3,359.1 | 35,146 |
| July 29, 2025 | 3,449 | 3,359.5 | 3,359.5 | 3,449 | 3,335.5 | 53,490 |
| July 28, 2025 | 3,370 | 3,447.8 | 3,447.8 | 3,467.1 | 3,370 | 141,220 |
| July 25, 2025 | 3,498 | 3,389.1 | 3,389.1 | 3,498 | 3,363.9 | 93,856 |
| July 24, 2025 | 3,560.7 | 3,514.2 | 3,478.2 | 3,560.7 | 3,466.1 | 218,368 |
| July 23, 2025 | 3,509.9 | 3,533.7 | 3,497.5 | 3,575 | 3,504.5 | 280,361 |
| July 22, 2025 | 3,522.5 | 3,500.6 | 3,464.74 | 3,522.5 | 3,461.9 | 134,674 |
| July 21, 2025 | 3,403.7 | 3,492.8 | 3,457.02 | 3,510 | 3,396 | 94,360 |
| July 18, 2025 | 3,449.9 | 3,445 | 3,409.71 | 3,467.1 | 3,417.6 | 61,761 |
| July 17, 2025 | 3,413.9 | 3,437.8 | 3,437.8 | 3,448 | 3,382 | 55,540 |
| July 16, 2025 | 3,361 | 3,407.1 | 3,407.1 | 3,437.6 | 3,360 | 117,286 |
| July 15, 2025 | 3,371 | 3,377 | 3,377 | 3,419.8 | 3,360 | 157,364 |
| July 14, 2025 | 3,380.2 | 3,372.8 | 3,372.8 | 3,420 | 3,351.1 | 217,060 |
| July 11, 2025 | 3,354.1 | 3,356.9 | 3,356.9 | 3,393.8 | 3,325 | 58,476 |
| July 10, 2025 | 3,375 | 3,354.8 | 3,354.8 | 3,380 | 3,315.7 | 72,826 |
| July 09, 2025 | 3,308.8 | 3,361.3 | 3,361.3 | 3,390 | 3,299.4 | 64,288 |
| July 08, 2025 | 3,367 | 3,308.8 | 3,308.8 | 3,396 | 3,295 | 47,238 |
| July 07, 2025 | 3,308.2 | 3,353.3 | 3,353.3 | 3,367 | 3,278 | 95,637 |
| July 04, 2025 | 3,329 | 3,309.2 | 3,309.2 | 3,352.8 | 3,290 | 75,344 |
| July 03, 2025 | 3,390 | 3,331.4 | 3,331.4 | 3,416 | 3,312 | 75,304 |
| July 02, 2025 | 3,455.8 | 3,392.7 | 3,392.7 | 3,459.3 | 3,375 | 64,519 |
| July 01, 2025 | 3,520.5 | 3,447.8 | 3,447.8 | 3,531.8 | 3,420.1 | 136,872 |
| June 30, 2025 | 3,395 | 3,498.3 | 3,498.3 | 3,524.7 | 3,361.5 | 159,003 |
| June 27, 2025 | 3,338.9 | 3,353.2 | 3,353.2 | 3,487.7 | 3,323.9 | 368,480 |
| June 26, 2025 | 3,400 | 3,333.9 | 3,333.9 | 3,405.6 | 3,307 | 80,763 |
| June 25, 2025 | 3,379.2 | 3,388.6 | 3,388.6 | 3,410 | 3,340.4 | 54,203 |
| June 24, 2025 | 3,289.5 | 3,387.5 | 3,387.5 | 3,509.1 | 3,289.5 | 440,512 |
| June 23, 2025 | 3,280 | 3,248.2 | 3,248.2 | 3,287.9 | 3,225 | 30,648 |
| June 20, 2025 | 3,205 | 3,279.2 | 3,279.2 | 3,301.3 | 3,182 | 179,445 |
| June 19, 2025 | 3,248 | 3,199.2 | 3,199.2 | 3,248 | 3,178 | 30,472 |
| June 18, 2025 | 3,188 | 3,236.8 | 3,236.8 | 3,253.5 | 3,170.7 | 32,790 |
| June 17, 2025 | 3,274.1 | 3,189.1 | 3,189.1 | 3,280 | 3,182 | 47,092 |
| June 16, 2025 | 3,324.8 | 3,250.6 | 3,250.6 | 3,352.7 | 3,238.8 | 59,870 |
| June 13, 2025 | 3,160.1 | 3,314 | 3,314 | 3,369.6 | 3,160.1 | 146,211 |
| June 12, 2025 | 3,420 | 3,265.3 | 3,265.3 | 3,439.8 | 3,252 | 112,179 |
| June 11, 2025 | 3,431.4 | 3,411.4 | 3,411.4 | 3,467.3 | 3,401 | 140,552 |
| June 10, 2025 | 3,360 | 3,398.8 | 3,398.8 | 3,405 | 3,352 | 177,259 |
| June 09, 2025 | 3,320 | 3,353.5 | 3,353.5 | 3,371.6 | 3,283.2 | 122,788 |
| June 06, 2025 | 3,320 | 3,309.6 | 3,309.6 | 3,333 | 3,300 | 57,588 |
| June 05, 2025 | 3,300 | 3,298.1 | 3,298.1 | 3,312.1 | 3,275 | 121,890 |
| June 04, 2025 | 3,271 | 3,274 | 3,274 | 3,311.6 | 3,221 | 182,061 |
| June 03, 2025 | 3,199.5 | 3,245.8 | 3,245.8 | 3,305 | 3,180.1 | 302,060 |
| June 02, 2025 | 3,120 | 3,174.1 | 3,174.1 | 3,269.9 | 3,101.7 | 214,165 |
| May 30, 2025 | 3,135 | 3,124.6 | 3,124.6 | 3,151.1 | 3,073.5 | 111,390 |
| May 29, 2025 | 3,140.5 | 3,134.5 | 3,134.5 | 3,188.7 | 3,121.7 | 137,327 |
| May 28, 2025 | 3,150 | 3,152.7 | 3,152.7 | 3,194.4 | 3,079.5 | 306,372 |
| May 27, 2025 | 3,124.8 | 3,125.9 | 3,125.9 | 3,189.9 | 3,081.2 | 305,353 |
| May 26, 2025 | 3,105 | 3,113.8 | 3,113.8 | 3,170 | 2,962.1 | 721,700 |