7,974.00
+79.5(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,049.5 | 7,974 | 7,974 | 8,049.5 | 7,920 | 17,628 |
| August 14, 2025 | 8,044.5 | 7,894.5 | 7,894.5 | 8,059.5 | 7,870.5 | 14,117 |
| August 13, 2025 | 8,040 | 7,996 | 7,996 | 8,142.5 | 7,961.5 | 16,852 |
| August 12, 2025 | 8,060 | 7,981 | 7,981 | 8,097 | 7,947.5 | 15,715 |
| August 11, 2025 | 7,970 | 8,091 | 8,091 | 8,125 | 7,880 | 21,885 |
| August 08, 2025 | 8,111 | 7,982.5 | 7,982.5 | 8,191 | 7,925 | 20,910 |
| August 07, 2025 | 8,212 | 8,033 | 8,033 | 8,228 | 7,854.5 | 83,452 |
| August 06, 2025 | 8,569.5 | 8,203 | 8,203 | 8,569.5 | 8,180 | 36,305 |
| August 05, 2025 | 8,599 | 8,479.5 | 8,479.5 | 8,720 | 8,450 | 27,006 |
| August 04, 2025 | 8,534.5 | 8,569 | 8,569 | 8,686 | 8,476 | 27,279 |
| August 01, 2025 | 8,805.5 | 8,522 | 8,522 | 8,832 | 8,501 | 37,168 |
| July 31, 2025 | 8,801.5 | 8,836 | 8,836 | 9,048.5 | 8,690 | 25,160 |
| July 30, 2025 | 9,275 | 8,892 | 8,892 | 9,275 | 8,829 | 52,239 |
| July 29, 2025 | 8,634.5 | 9,285 | 9,285 | 9,442 | 8,510 | 147,657 |
| July 28, 2025 | 8,715.5 | 8,609 | 8,609 | 8,825 | 8,527 | 32,896 |
| July 25, 2025 | 9,099 | 8,840 | 8,840 | 9,108.5 | 8,797 | 25,194 |
| July 24, 2025 | 9,308.5 | 9,136.5 | 9,136.5 | 9,308.5 | 9,120.5 | 17,376 |
| July 23, 2025 | 9,465 | 9,309 | 9,309 | 9,500.5 | 9,272.5 | 17,148 |
| July 22, 2025 | 9,500 | 9,436.5 | 9,436.5 | 9,555 | 9,413.5 | 17,063 |
| July 21, 2025 | 9,584 | 9,543 | 9,443 | 9,584 | 9,456.5 | 20,556 |
| July 18, 2025 | 9,676 | 9,548 | 9,447.95 | 9,735 | 9,491 | 19,716 |
| July 17, 2025 | 9,771 | 9,615 | 9,514.25 | 9,771 | 9,575 | 17,851 |
| July 16, 2025 | 9,800 | 9,691 | 9,691 | 9,840 | 9,641 | 15,071 |
| July 15, 2025 | 9,630 | 9,745.5 | 9,745.5 | 9,955.5 | 9,630 | 35,618 |
| July 14, 2025 | 9,646.5 | 9,590 | 9,590 | 9,757 | 9,530 | 30,486 |
| July 11, 2025 | 9,821 | 9,646.5 | 9,646.5 | 9,937 | 9,618 | 28,652 |
| July 10, 2025 | 9,904 | 9,837 | 9,837 | 10,088 | 9,780.5 | 48,746 |
| July 09, 2025 | 9,463 | 9,833.5 | 9,833.5 | 9,895 | 9,430 | 85,948 |
| July 08, 2025 | 9,411 | 9,416 | 9,416 | 9,598 | 9,370.5 | 26,064 |
| July 07, 2025 | 9,387.5 | 9,411 | 9,411 | 9,515 | 9,310 | 20,996 |
| July 04, 2025 | 9,478 | 9,348.5 | 9,348.5 | 9,565 | 9,320.5 | 19,810 |
| July 03, 2025 | 9,600 | 9,478.5 | 9,478.5 | 9,785 | 9,440 | 30,183 |
| July 02, 2025 | 9,906.5 | 9,619.5 | 9,619.5 | 9,920 | 9,504 | 46,448 |
| July 01, 2025 | 9,563.5 | 9,816 | 9,816 | 9,927.5 | 9,519 | 64,245 |
| June 30, 2025 | 9,441.5 | 9,516 | 9,516 | 9,615 | 9,351 | 78,232 |
| June 27, 2025 | 9,140 | 9,286 | 9,286 | 9,450 | 9,089 | 70,600 |
| June 26, 2025 | 8,800 | 9,100 | 9,100 | 9,218 | 8,800 | 90,686 |
| June 25, 2025 | 8,639.5 | 8,800 | 8,800 | 8,850 | 8,633.5 | 22,185 |
| June 24, 2025 | 8,737 | 8,614.5 | 8,614.5 | 8,799.5 | 8,590 | 20,493 |
| June 23, 2025 | 8,469 | 8,654 | 8,654 | 8,684 | 8,423.5 | 27,297 |
| June 20, 2025 | 8,640 | 8,521 | 8,521 | 8,713.5 | 8,436 | 60,633 |
| June 19, 2025 | 8,650 | 8,666.5 | 8,666.5 | 8,750 | 8,619.5 | 29,133 |
| June 18, 2025 | 8,744.5 | 8,692.5 | 8,692.5 | 8,814 | 8,633 | 17,336 |
| June 17, 2025 | 8,850 | 8,694.5 | 8,694.5 | 8,893.5 | 8,675 | 16,826 |
| June 16, 2025 | 8,779 | 8,844 | 8,844 | 8,886 | 8,580 | 24,106 |
| June 13, 2025 | 8,549 | 8,775 | 8,775 | 8,825 | 8,333.5 | 38,376 |
| June 12, 2025 | 8,810 | 8,653.5 | 8,653.5 | 8,919.5 | 8,607.5 | 32,825 |
| June 11, 2025 | 8,984 | 8,849 | 8,849 | 9,100 | 8,750 | 27,847 |
| June 10, 2025 | 9,101.5 | 8,961.5 | 8,961.5 | 9,188 | 8,925 | 32,241 |
| June 09, 2025 | 9,172 | 9,091.5 | 9,091.5 | 9,280 | 9,052.5 | 30,540 |
| June 06, 2025 | 9,246 | 9,156.5 | 9,156.5 | 9,300.5 | 9,085.5 | 30,139 |
| June 05, 2025 | 9,004.5 | 9,201.5 | 9,201.5 | 9,335 | 9,002 | 127,398 |
| June 04, 2025 | 9,050.5 | 8,988 | 8,988 | 9,098.5 | 8,865 | 79,329 |
| June 03, 2025 | 8,314 | 9,040.5 | 9,040.5 | 9,135 | 8,314 | 239,134 |
| June 02, 2025 | 8,285 | 8,314 | 8,314 | 8,528 | 8,200 | 47,444 |
| May 30, 2025 | 8,340 | 8,286.5 | 8,286.5 | 8,375 | 8,248 | 15,503 |
| May 29, 2025 | 8,350 | 8,314.5 | 8,314.5 | 8,390 | 8,250.5 | 21,251 |
| May 28, 2025 | 8,330 | 8,274 | 8,274 | 8,380 | 8,251.5 | 20,940 |
| May 27, 2025 | 8,405 | 8,269 | 8,269 | 8,418.5 | 8,244 | 29,818 |
| May 26, 2025 | 8,460 | 8,378.5 | 8,378.5 | 8,611.5 | 8,350 | 35,369 |