3,651.60
+28.6(+0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 3,645.5 | 3,651.6 | 3,651.6 | 3,675 | 3,587.2 | 515,859 |
| August 14, 2025 | 3,621.3 | 3,623 | 3,623 | 3,647.7 | 3,593.9 | 382,408 |
| August 13, 2025 | 3,629.7 | 3,617.8 | 3,617.8 | 3,652.3 | 3,604 | 287,440 |
| August 12, 2025 | 3,614.9 | 3,626.1 | 3,626.1 | 3,641.8 | 3,591.7 | 230,368 |
| August 11, 2025 | 3,573.2 | 3,614.9 | 3,614.9 | 3,620.1 | 3,558 | 125,488 |
| August 08, 2025 | 3,600 | 3,573.2 | 3,573.2 | 3,619.2 | 3,562.8 | 178,509 |
| August 07, 2025 | 3,490.2 | 3,596.7 | 3,596.7 | 3,637 | 3,490.2 | 402,653 |
| August 06, 2025 | 3,580.1 | 3,524.1 | 3,524.1 | 3,591.1 | 3,516.1 | 257,376 |
| August 05, 2025 | 3,612.5 | 3,589.2 | 3,589.2 | 3,631.8 | 3,583.5 | 281,518 |
| August 04, 2025 | 3,658.3 | 3,612.8 | 3,612.8 | 3,675.5 | 3,604.4 | 406,695 |
| August 01, 2025 | 3,740.9 | 3,678.2 | 3,678.2 | 3,740.9 | 3,642 | 605,657 |
| July 31, 2025 | 3,722 | 3,741.9 | 3,741.9 | 3,755 | 3,687.5 | 261,716 |
| July 30, 2025 | 3,782.9 | 3,730.6 | 3,730.6 | 3,787.9 | 3,721.6 | 439,527 |
| July 29, 2025 | 3,660.2 | 3,768.1 | 3,768.1 | 3,784.8 | 3,660.2 | 1.68M |
| July 28, 2025 | 3,621.7 | 3,622.9 | 3,622.9 | 3,635 | 3,578.6 | 453,818 |
| July 25, 2025 | 3,523.4 | 3,603.8 | 3,603.8 | 3,613.9 | 3,509.8 | 837,877 |
| July 24, 2025 | 3,560 | 3,519.9 | 3,519.9 | 3,564.9 | 3,501.4 | 306,778 |
| July 23, 2025 | 3,504 | 3,553.7 | 3,553.7 | 3,572.7 | 3,495.2 | 463,944 |
| July 22, 2025 | 3,510 | 3,503.5 | 3,503.5 | 3,527.5 | 3,468 | 555,636 |
| July 21, 2025 | 3,521.4 | 3,524 | 3,524 | 3,535.9 | 3,504.3 | 494,692 |
| July 18, 2025 | 3,512.3 | 3,521.4 | 3,521.4 | 3,539.1 | 3,512.3 | 331,864 |
| July 17, 2025 | 3,466 | 3,504.6 | 3,504.6 | 3,545 | 3,466 | 742,875 |
| July 16, 2025 | 3,439 | 3,459.5 | 3,459.5 | 3,465.6 | 3,421.3 | 612,808 |
| July 15, 2025 | 3,404 | 3,439.6 | 3,439.6 | 3,451.7 | 3,376.4 | 494,066 |
| July 14, 2025 | 3,315 | 3,404.9 | 3,404.9 | 3,413.8 | 3,314.2 | 539,810 |
| July 11, 2025 | 3,339.1 | 3,314.2 | 3,314.2 | 3,367.9 | 3,309.4 | 344,198 |
| July 10, 2025 | 3,350 | 3,339.4 | 3,339.4 | 3,350 | 3,311.3 | 435,962 |
| July 09, 2025 | 3,318.3 | 3,353.7 | 3,353.7 | 3,360 | 3,307.6 | 522,231 |
| July 08, 2025 | 3,340 | 3,322.4 | 3,322.4 | 3,351.8 | 3,295.3 | 718,004 |
| July 07, 2025 | 3,368 | 3,352.3 | 3,352.3 | 3,372.4 | 3,340.8 | 181,997 |
| July 04, 2025 | 3,335.9 | 3,368 | 3,368 | 3,388.9 | 3,330 | 423,431 |
| July 03, 2025 | 3,353.8 | 3,334.1 | 3,334.1 | 3,365 | 3,287.3 | 521,114 |
| July 02, 2025 | 3,399.6 | 3,349.4 | 3,349.4 | 3,428.1 | 3,334.1 | 401,800 |
| July 01, 2025 | 3,476.3 | 3,416.7 | 3,416.7 | 3,488.9 | 3,338.5 | 1.55M |
| June 30, 2025 | 3,416 | 3,408.2 | 3,408.2 | 3,478.9 | 3,322 | 2.21M |
| June 27, 2025 | 3,350 | 3,341.4 | 3,341.4 | 3,377 | 3,287 | 1.74M |
| June 26, 2025 | 3,241.6 | 3,222.5 | 3,222.5 | 3,241.6 | 3,171.9 | 367,033 |
| June 25, 2025 | 3,180.9 | 3,226.7 | 3,226.7 | 3,233 | 3,165 | 269,778 |
| June 24, 2025 | 3,183.6 | 3,180.9 | 3,180.9 | 3,192.2 | 3,154.1 | 176,732 |
| June 23, 2025 | 3,146.2 | 3,165.5 | 3,165.5 | 3,178.9 | 3,140.1 | 352,562 |
| June 20, 2025 | 3,174.9 | 3,167.2 | 3,167.2 | 3,195 | 3,150.6 | 307,885 |
| June 19, 2025 | 3,245 | 3,164 | 3,158 | 3,245 | 3,150 | 230,664 |
| June 18, 2025 | 3,254 | 3,227 | 3,220.88 | 3,254.9 | 3,214 | 238,143 |
| June 17, 2025 | 3,275.8 | 3,255.4 | 3,249.23 | 3,295 | 3,247.2 | 305,553 |
| June 16, 2025 | 3,250 | 3,275.8 | 3,269.59 | 3,288.8 | 3,215.9 | 418,900 |
| June 13, 2025 | 3,175 | 3,252.5 | 3,252.5 | 3,259 | 3,175 | 412,987 |
| June 12, 2025 | 3,205.8 | 3,258.8 | 3,258.8 | 3,269.9 | 3,200.1 | 893,350 |
| June 11, 2025 | 3,220 | 3,205.8 | 3,205.8 | 3,224.9 | 3,185.3 | 178,850 |
| June 10, 2025 | 3,187 | 3,221 | 3,221 | 3,237.6 | 3,177.9 | 254,258 |
| June 09, 2025 | 3,160 | 3,180.7 | 3,180.7 | 3,185.7 | 3,146.2 | 111,428 |
| June 06, 2025 | 3,141 | 3,154.3 | 3,154.3 | 3,163.2 | 3,132.7 | 86,576 |
| June 05, 2025 | 3,139 | 3,141.7 | 3,141.7 | 3,169.8 | 3,133.4 | 252,641 |
| June 04, 2025 | 3,120 | 3,137.1 | 3,137.1 | 3,156.6 | 3,108.8 | 364,196 |
| June 03, 2025 | 3,132 | 3,135 | 3,135 | 3,156 | 3,113.6 | 427,912 |
| June 02, 2025 | 3,153 | 3,127.8 | 3,127.8 | 3,160 | 3,102 | 352,903 |
| May 30, 2025 | 3,161.1 | 3,174.7 | 3,174.7 | 3,191.9 | 3,150 | 484,246 |
| May 29, 2025 | 3,165 | 3,161.1 | 3,161.1 | 3,215 | 3,131.1 | 352,271 |
| May 28, 2025 | 3,172.1 | 3,165.9 | 3,165.9 | 3,177.3 | 3,139.1 | 446,655 |
| May 27, 2025 | 3,187.4 | 3,175.7 | 3,175.7 | 3,187.4 | 3,145 | 342,162 |
| May 26, 2025 | 3,202 | 3,187.4 | 3,187.4 | 3,202 | 3,142.8 | 203,985 |