7,768.00
-92.5(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8,021 | 7,860.5 | 7,860.5 | 8,021 | 7,839 | 12,370 |
| September 04, 2025 | 8,149.5 | 7,945 | 7,945 | 8,169 | 7,920 | 12,910 |
| September 03, 2025 | 8,017.5 | 8,098 | 8,098 | 8,115 | 7,953 | 9,417 |
| September 02, 2025 | 7,995 | 8,027.5 | 8,027.5 | 8,115 | 7,980 | 11,308 |
| September 01, 2025 | 7,882.5 | 7,986.5 | 7,986.5 | 8,033 | 7,844 | 11,638 |
| August 29, 2025 | 7,843 | 7,808 | 7,808 | 7,939 | 7,800 | 10,870 |
| August 28, 2025 | 7,900 | 7,896.5 | 7,896.5 | 7,988.5 | 7,815 | 13,877 |
| August 26, 2025 | 8,089 | 7,894.5 | 7,894.5 | 8,109 | 7,863.5 | 18,644 |
| August 25, 2025 | 8,235.5 | 8,087 | 8,087 | 8,265 | 8,060 | 11,688 |
| August 22, 2025 | 8,180 | 8,221.5 | 8,221.5 | 8,238 | 8,130 | 10,763 |
| August 21, 2025 | 8,270 | 8,208 | 8,208 | 8,326 | 8,185.5 | 10,481 |
| August 20, 2025 | 8,235 | 8,222 | 8,222 | 8,270 | 8,140 | 11,768 |
| August 19, 2025 | 7,974 | 8,223.5 | 8,223.5 | 8,250 | 7,934 | 33,427 |
| 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 |