3,554.80
+65.4(+1.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,496 | 3,554.8 | 3,554.8 | 3,574.8 | 3,493.5 | 1.25M |
| August 14, 2025 | 3,476.5 | 3,489.4 | 3,489.4 | 3,505.8 | 3,464.1 | 597,987 |
| August 13, 2025 | 3,486.8 | 3,466.8 | 3,466.8 | 3,494.9 | 3,463.2 | 360,470 |
| August 12, 2025 | 3,467.9 | 3,486.8 | 3,486.8 | 3,534 | 3,460.1 | 929,275 |
| August 11, 2025 | 3,473 | 3,467.9 | 3,467.9 | 3,487.3 | 3,402.8 | 563,586 |
| August 08, 2025 | 3,450.1 | 3,460.2 | 3,460.2 | 3,489.8 | 3,403.1 | 2.18M |
| August 07, 2025 | 3,380 | 3,415.7 | 3,415.7 | 3,437 | 3,377.7 | 509,580 |
| August 06, 2025 | 3,437 | 3,417.7 | 3,417.7 | 3,462.4 | 3,400 | 635,456 |
| August 05, 2025 | 3,356.3 | 3,418.2 | 3,418.2 | 3,443 | 3,348 | 837,305 |
| August 04, 2025 | 3,315 | 3,356.3 | 3,356.3 | 3,365 | 3,308.1 | 450,434 |
| August 01, 2025 | 3,340 | 3,316 | 3,316 | 3,347.3 | 3,307 | 422,976 |
| July 31, 2025 | 3,340 | 3,347.3 | 3,347.3 | 3,364.5 | 3,315.5 | 552,007 |
| July 30, 2025 | 3,380 | 3,376.5 | 3,376.5 | 3,393.5 | 3,345.3 | 443,735 |
| July 29, 2025 | 3,390 | 3,379.2 | 3,379.2 | 3,397 | 3,355.6 | 511,042 |
| July 28, 2025 | 3,453 | 3,393 | 3,393 | 3,462.6 | 3,382 | 603,916 |
| July 25, 2025 | 3,476.4 | 3,462.8 | 3,462.8 | 3,480 | 3,447 | 624,234 |
| July 24, 2025 | 3,467.4 | 3,484.4 | 3,484.4 | 3,489.8 | 3,458 | 630,709 |
| July 23, 2025 | 3,472.4 | 3,471.4 | 3,471.4 | 3,481.9 | 3,444 | 584,573 |
| July 22, 2025 | 3,450 | 3,472.4 | 3,472.4 | 3,490 | 3,430.3 | 1.75M |
| July 21, 2025 | 3,391 | 3,433 | 3,433 | 3,439.1 | 3,365.2 | 561,799 |
| July 18, 2025 | 3,444 | 3,402.9 | 3,402.9 | 3,444 | 3,392 | 293,353 |
| July 17, 2025 | 3,418.4 | 3,433.3 | 3,433.3 | 3,448 | 3,416.5 | 559,480 |
| July 16, 2025 | 3,417 | 3,417.3 | 3,417.3 | 3,422.2 | 3,388.5 | 669,519 |
| July 15, 2025 | 3,418 | 3,415 | 3,415 | 3,422 | 3,387.7 | 686,074 |
| July 14, 2025 | 3,372 | 3,404.7 | 3,404.7 | 3,410 | 3,344 | 755,769 |
| July 11, 2025 | 3,408 | 3,361.6 | 3,361.6 | 3,422.2 | 3,357 | 856,738 |
| July 10, 2025 | 3,432.1 | 3,419.8 | 3,419.8 | 3,445 | 3,414 | 496,584 |
| July 09, 2025 | 3,441.3 | 3,432.1 | 3,432.1 | 3,461.5 | 3,420.6 | 1.87M |
| July 08, 2025 | 3,581.8 | 3,441.3 | 3,441.3 | 3,581.8 | 3,435 | 3.95M |
| July 07, 2025 | 3,675.5 | 3,666.1 | 3,666.1 | 3,696 | 3,647.9 | 829,472 |
| July 04, 2025 | 3,666 | 3,686.9 | 3,686.9 | 3,690.1 | 3,645.1 | 629,926 |
| July 03, 2025 | 3,702 | 3,678.7 | 3,678.7 | 3,712.9 | 3,672.2 | 528,710 |
| July 02, 2025 | 3,705 | 3,708 | 3,708 | 3,721.9 | 3,689 | 583,506 |
| July 01, 2025 | 3,699 | 3,700.5 | 3,700.5 | 3,726.5 | 3,667 | 947,173 |
| June 30, 2025 | 3,666.2 | 3,690.2 | 3,690.2 | 3,698.5 | 3,652 | 921,772 |
| June 27, 2025 | 3,700 | 3,666.2 | 3,666.2 | 3,709.1 | 3,659.5 | 601,284 |
| June 26, 2025 | 3,655 | 3,694.7 | 3,694.7 | 3,700.5 | 3,644 | 1.62M |
| June 25, 2025 | 3,550 | 3,652.2 | 3,652.2 | 3,665 | 3,550 | 2.7M |
| June 24, 2025 | 3,523.1 | 3,526 | 3,526 | 3,567 | 3,506.1 | 968,690 |
| June 23, 2025 | 3,480.2 | 3,505.7 | 3,505.7 | 3,528.5 | 3,473 | 643,325 |
| June 20, 2025 | 3,500 | 3,519 | 3,519 | 3,545 | 3,489 | 2.94M |
| June 19, 2025 | 3,478.8 | 3,505.4 | 3,505.4 | 3,521.6 | 3,467.8 | 1.02M |
| June 18, 2025 | 3,406 | 3,467.8 | 3,467.8 | 3,480 | 3,390 | 972,739 |
| June 17, 2025 | 3,428 | 3,405.7 | 3,405.7 | 3,437.6 | 3,395.4 | 1M |
| June 16, 2025 | 3,411 | 3,438.1 | 3,438.1 | 3,453.7 | 3,396.2 | 534,665 |
| June 13, 2025 | 3,409.7 | 3,421.9 | 3,421.9 | 3,440.8 | 3,383 | 821,750 |
| June 12, 2025 | 3,548 | 3,452.7 | 3,452.7 | 3,559.8 | 3,445.5 | 811,822 |
| June 11, 2025 | 3,525 | 3,541.6 | 3,541.6 | 3,549 | 3,505 | 505,074 |
| June 10, 2025 | 3,545 | 3,524.2 | 3,524.2 | 3,545 | 3,506.1 | 561,695 |
| June 09, 2025 | 3,564.8 | 3,533.9 | 3,533.9 | 3,580 | 3,521.2 | 540,262 |
| June 06, 2025 | 3,524 | 3,559.9 | 3,559.9 | 3,570.9 | 3,486.2 | 602,421 |
| June 05, 2025 | 3,498.7 | 3,504 | 3,504 | 3,535 | 3,474.2 | 608,647 |
| June 04, 2025 | 3,506.1 | 3,499.8 | 3,499.8 | 3,519.8 | 3,486 | 410,354 |
| June 03, 2025 | 3,525.5 | 3,519.8 | 3,519.8 | 3,580 | 3,503.5 | 676,943 |
| June 02, 2025 | 3,525.1 | 3,525.5 | 3,525.5 | 3,542 | 3,475.9 | 726,389 |
| May 30, 2025 | 3,580 | 3,555 | 3,555 | 3,605 | 3,542.1 | 962,935 |
| May 29, 2025 | 3,580 | 3,588.3 | 3,588.3 | 3,600 | 3,560.1 | 513,095 |
| May 28, 2025 | 3,595 | 3,574.7 | 3,574.7 | 3,601.6 | 3,545 | 449,322 |
| May 27, 2025 | 3,615 | 3,589.4 | 3,589.4 | 3,639 | 3,562.2 | 1.02M |
| May 26, 2025 | 3,576 | 3,610.3 | 3,610.3 | 3,640 | 3,570.4 | 525,514 |