4,813.50
-90.5(-1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 4,923 | 4,813.5 | 4,813.5 | 4,956.5 | 4,790 | 7,007 |
| August 14, 2025 | 4,950 | 4,904 | 4,904 | 4,994.5 | 4,863 | 4,566 |
| August 13, 2025 | 4,950 | 4,962 | 4,962 | 5,036.5 | 4,900 | 14,864 |
| August 12, 2025 | 5,078.5 | 4,932.5 | 4,932.5 | 5,078.5 | 4,901.5 | 14,352 |
| August 11, 2025 | 4,915.5 | 5,039 | 5,039 | 5,100 | 4,870 | 12,268 |
| August 08, 2025 | 5,010 | 4,863.5 | 4,863.5 | 5,038.5 | 4,851 | 14,146 |
| August 07, 2025 | 5,299.5 | 5,014.5 | 5,014.5 | 5,299.5 | 4,907 | 32,562 |
| August 06, 2025 | 5,300 | 5,264 | 5,264 | 5,400.5 | 5,191 | 3,932 |
| August 05, 2025 | 5,294 | 5,257.5 | 5,257.5 | 5,294 | 5,234 | 1,990 |
| August 04, 2025 | 5,167 | 5,239 | 5,239 | 5,274 | 5,167 | 2,882 |
| August 01, 2025 | 5,286.5 | 5,187 | 5,187 | 5,286.5 | 5,160 | 3,951 |
| July 31, 2025 | 5,227 | 5,239.5 | 5,239.5 | 5,330.5 | 5,220 | 6,027 |
| July 30, 2025 | 5,404 | 5,296.5 | 5,296.5 | 5,404 | 5,266.5 | 3,020 |
| July 29, 2025 | 5,302 | 5,348 | 5,348 | 5,409.5 | 5,270 | 4,210 |
| July 28, 2025 | 5,490 | 5,357.5 | 5,357.5 | 5,549.5 | 5,192.5 | 26,732 |
| July 25, 2025 | 5,650 | 5,491.5 | 5,491.5 | 5,650 | 5,470 | 5,264 |
| July 24, 2025 | 5,609 | 5,678 | 5,678 | 5,725 | 5,608.5 | 14,302 |
| July 23, 2025 | 5,647 | 5,651.5 | 5,651.5 | 5,674.5 | 5,585 | 15,001 |
| July 22, 2025 | 5,555 | 5,603 | 5,603 | 5,626 | 5,520 | 17,188 |
| July 21, 2025 | 5,369.5 | 5,496.5 | 5,496.5 | 5,510 | 5,300 | 12,183 |
| July 18, 2025 | 5,473 | 5,316.5 | 5,316.5 | 5,510.5 | 5,300 | 9,399 |
| July 17, 2025 | 5,225 | 5,453.5 | 5,453.5 | 5,481.5 | 5,225 | 15,735 |
| July 16, 2025 | 5,168 | 5,215.5 | 5,215.5 | 5,250 | 5,133 | 6,849 |
| July 15, 2025 | 5,185 | 5,133 | 5,133 | 5,217.5 | 5,106 | 7,631 |
| July 14, 2025 | 5,170 | 5,145.5 | 5,145.5 | 5,211.5 | 5,100 | 9,380 |
| July 11, 2025 | 5,259.5 | 5,237.5 | 5,237.5 | 5,306.5 | 5,210 | 7,121 |
| July 10, 2025 | 5,285 | 5,259.5 | 5,259.5 | 5,314 | 5,230 | 7,920 |
| July 09, 2025 | 5,399 | 5,255 | 5,255 | 5,400 | 5,230 | 9,371 |
| July 08, 2025 | 5,388 | 5,353.5 | 5,353.5 | 5,423.5 | 5,304 | 3,776 |
| July 07, 2025 | 5,321.5 | 5,364.5 | 5,364.5 | 5,417.5 | 5,303.5 | 6,666 |
| July 04, 2025 | 5,402 | 5,351.5 | 5,351.5 | 5,445 | 5,236 | 11,682 |
| July 03, 2025 | 5,540 | 5,413 | 5,413 | 5,540 | 5,381 | 9,210 |
| July 02, 2025 | 5,523 | 5,489.5 | 5,489.5 | 5,578.5 | 5,463.5 | 8,907 |
| July 01, 2025 | 5,541.5 | 5,523 | 5,523 | 5,681.5 | 5,502 | 8,342 |
| June 30, 2025 | 5,560 | 5,541.5 | 5,541.5 | 5,619.5 | 5,480 | 9,344 |
| June 27, 2025 | 5,645.5 | 5,563.5 | 5,563.5 | 5,689 | 5,550.5 | 12,993 |
| June 26, 2025 | 5,550 | 5,602 | 5,602 | 5,625 | 5,510 | 19,663 |
| June 25, 2025 | 5,555 | 5,560 | 5,560 | 5,642 | 5,520.5 | 7,569 |
| June 24, 2025 | 5,749 | 5,543.5 | 5,543.5 | 5,749 | 5,505 | 17,514 |
| June 23, 2025 | 5,420 | 5,678.5 | 5,678.5 | 5,779.5 | 5,420 | 21,041 |
| June 20, 2025 | 5,345 | 5,536.5 | 5,536.5 | 5,550 | 5,330 | 14,731 |
| June 19, 2025 | 5,399 | 5,380.5 | 5,380.5 | 5,518.5 | 5,303 | 19,289 |
| June 18, 2025 | 5,274 | 5,396.5 | 5,396.5 | 5,426 | 5,210.5 | 14,212 |
| June 17, 2025 | 5,330 | 5,253 | 5,253 | 5,361 | 5,230.5 | 7,256 |
| June 16, 2025 | 5,300 | 5,288 | 5,288 | 5,350 | 5,248 | 8,187 |
| June 13, 2025 | 5,260 | 5,336 | 5,336 | 5,433 | 5,260 | 8,881 |
| June 12, 2025 | 5,430 | 5,391 | 5,391 | 5,482 | 5,325 | 6,200 |
| June 11, 2025 | 5,463 | 5,446 | 5,446 | 5,521 | 5,385 | 7,460 |
| June 10, 2025 | 5,537 | 5,458.5 | 5,458.5 | 5,555 | 5,385.5 | 11,778 |
| June 09, 2025 | 5,460 | 5,476 | 5,476 | 5,520 | 5,447 | 9,327 |
| June 06, 2025 | 5,509 | 5,447 | 5,447 | 5,547 | 5,410.5 | 8,861 |
| June 05, 2025 | 5,285 | 5,457 | 5,457 | 5,525 | 5,280 | 17,978 |
| June 04, 2025 | 5,498 | 5,269 | 5,269 | 5,498 | 5,260 | 24,600 |
| June 03, 2025 | 5,530 | 5,491.5 | 5,491.5 | 5,615 | 5,452 | 14,410 |
| June 02, 2025 | 5,303 | 5,535 | 5,535 | 5,570 | 5,207.5 | 37,498 |
| May 30, 2025 | 5,513 | 5,338 | 5,338 | 5,569.5 | 5,306 | 24,061 |
| May 29, 2025 | 5,590 | 5,516.5 | 5,516.5 | 5,647 | 5,473 | 24,346 |
| May 28, 2025 | 5,679 | 5,588 | 5,588 | 5,748.5 | 5,545 | 25,787 |
| May 27, 2025 | 5,532 | 5,668.5 | 5,668.5 | 5,939.5 | 5,532 | 96,272 |
| May 26, 2025 | 6,050 | 5,865.5 | 5,865.5 | 6,255 | 5,806 | 80,340 |