12,601.00
-50(-0.40%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 12,680 | 12,601 | 12,601 | 12,738 | 12,530 | 153,774 |
September 04, 2025 | 13,000 | 12,651 | 12,651 | 13,097 | 12,634 | 305,040 |
September 03, 2025 | 12,700 | 12,733 | 12,733 | 12,770 | 12,657 | 140,022 |
September 02, 2025 | 12,788 | 12,730 | 12,730 | 12,848 | 12,687 | 214,101 |
September 01, 2025 | 12,639 | 12,826 | 12,826 | 12,852 | 12,636 | 214,241 |
August 29, 2025 | 12,521 | 12,640 | 12,640 | 12,729 | 12,521 | 177,858 |
August 28, 2025 | 12,570 | 12,521 | 12,521 | 12,648 | 12,472 | 283,677 |
August 26, 2025 | 12,581 | 12,610 | 12,610 | 12,770 | 12,480 | 290,322 |
August 25, 2025 | 12,648 | 12,606 | 12,606 | 12,731 | 12,556 | 199,190 |
August 22, 2025 | 12,864 | 12,589 | 12,589 | 12,864 | 12,563 | 226,948 |
August 21, 2025 | 12,890 | 12,870 | 12,870 | 12,906 | 12,790 | 155,457 |
August 20, 2025 | 12,850 | 12,874 | 12,874 | 12,930 | 12,765 | 290,957 |
August 19, 2025 | 12,787 | 12,863 | 12,863 | 12,880 | 12,629 | 351,252 |
August 18, 2025 | 12,628 | 12,765 | 12,765 | 12,904 | 12,556 | 808,480 |
August 14, 2025 | 12,413 | 12,317 | 12,317 | 12,428 | 12,225 | 235,741 |
August 13, 2025 | 12,485 | 12,401 | 12,401 | 12,517 | 12,388 | 207,359 |
August 12, 2025 | 12,447 | 12,449 | 12,449 | 12,530 | 12,397 | 334,100 |
August 11, 2025 | 12,161 | 12,405 | 12,405 | 12,425 | 12,161 | 218,605 |
August 08, 2025 | 12,285 | 12,157 | 12,157 | 12,315 | 12,135 | 201,770 |
August 07, 2025 | 12,204 | 12,273 | 12,273 | 12,309 | 12,125 | 202,031 |
August 06, 2025 | 12,298 | 12,226 | 12,226 | 12,390 | 12,208 | 192,086 |
August 05, 2025 | 12,330 | 12,298 | 12,298 | 12,378 | 12,262 | 267,535 |
August 04, 2025 | 12,158 | 12,257 | 12,257 | 12,290 | 12,132 | 207,875 |
August 01, 2025 | 12,181 | 12,113 | 12,113 | 12,289 | 12,075 | 212,570 |
July 31, 2025 | 12,201 | 12,249 | 12,249 | 12,329 | 12,155 | 150,379 |
July 30, 2025 | 12,205 | 12,268 | 12,268 | 12,381 | 12,201 | 185,681 |
July 29, 2025 | 12,200 | 12,221 | 12,221 | 12,262 | 12,122 | 208,446 |
July 28, 2025 | 12,274 | 12,240 | 12,240 | 12,368 | 12,210 | 214,107 |
July 25, 2025 | 12,245 | 12,250 | 12,250 | 12,345 | 12,193 | 290,381 |
July 24, 2025 | 12,372 | 12,304 | 12,226.5 | 12,399 | 12,230 | 180,080 |
July 23, 2025 | 12,460 | 12,372 | 12,294.07 | 12,515 | 12,358 | 189,617 |
July 22, 2025 | 12,649 | 12,452 | 12,373.57 | 12,699 | 12,295 | 533,617 |
July 21, 2025 | 12,560 | 12,577 | 12,497.78 | 12,714 | 12,374 | 512,521 |
July 18, 2025 | 12,520 | 12,498 | 12,498 | 12,558 | 12,441 | 98,338 |
July 17, 2025 | 12,465 | 12,495 | 12,495 | 12,548 | 12,432 | 166,142 |
July 16, 2025 | 12,504 | 12,453 | 12,453 | 12,515 | 12,398 | 156,311 |
July 15, 2025 | 12,545 | 12,502 | 12,502 | 12,545 | 12,425 | 154,124 |
July 14, 2025 | 12,495 | 12,516 | 12,516 | 12,579 | 12,430 | 278,918 |
July 11, 2025 | 12,516 | 12,495 | 12,495 | 12,637 | 12,452 | 240,025 |
July 10, 2025 | 12,518 | 12,516 | 12,516 | 12,667 | 12,482 | 269,323 |
July 09, 2025 | 12,410 | 12,562 | 12,562 | 12,580 | 12,376 | 379,924 |
July 08, 2025 | 12,345 | 12,445 | 12,445 | 12,495 | 12,305 | 219,226 |
July 07, 2025 | 12,476 | 12,345 | 12,345 | 12,500 | 12,306 | 149,939 |
July 04, 2025 | 12,400 | 12,506 | 12,506 | 12,542 | 12,341 | 191,516 |
July 03, 2025 | 12,436 | 12,398 | 12,398 | 12,575 | 12,376 | 275,755 |
July 02, 2025 | 12,210 | 12,436 | 12,436 | 12,527 | 12,170 | 445,824 |
July 01, 2025 | 12,105 | 12,210 | 12,210 | 12,225 | 12,060 | 207,437 |
June 30, 2025 | 12,215 | 12,093 | 12,093 | 12,271 | 12,018 | 333,098 |
June 27, 2025 | 11,980 | 12,213 | 12,213 | 12,246 | 11,917 | 501,287 |
June 26, 2025 | 11,690 | 11,951 | 11,951 | 11,986 | 11,681 | 506,580 |
June 25, 2025 | 11,635 | 11,733 | 11,733 | 11,771 | 11,634 | 253,134 |
June 24, 2025 | 11,559 | 11,579 | 11,579 | 11,824 | 11,514 | 735,700 |
June 23, 2025 | 11,401 | 11,449 | 11,449 | 11,490 | 11,321 | 304,907 |
June 20, 2025 | 11,420 | 11,458 | 11,458 | 11,525 | 11,370 | 629,895 |
June 19, 2025 | 11,400 | 11,420 | 11,420 | 11,485 | 11,353 | 157,757 |
June 18, 2025 | 11,383 | 11,406 | 11,406 | 11,479 | 11,343 | 156,816 |
June 17, 2025 | 11,500 | 11,383 | 11,383 | 11,509 | 11,360 | 121,415 |
June 16, 2025 | 11,270 | 11,495 | 11,495 | 11,518 | 11,197 | 401,104 |
June 13, 2025 | 11,111 | 11,224 | 11,224 | 11,250 | 11,018 | 181,353 |
June 12, 2025 | 11,475 | 11,323 | 11,323 | 11,505 | 11,280 | 262,530 |