5,315.50
-1.3(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 5,319 | 5,315.5 | 5,315.5 | 5,412 | 5,275 | 26,760 |
| August 21, 2025 | 5,281.9 | 5,316.8 | 5,316.8 | 5,371.1 | 5,214 | 16,866 |
| August 20, 2025 | 5,281.1 | 5,280.3 | 5,280.3 | 5,358 | 5,257.1 | 18,015 |
| August 19, 2025 | 5,299 | 5,281.1 | 5,281.1 | 5,319.3 | 5,214.3 | 24,998 |
| August 18, 2025 | 5,260 | 5,271.8 | 5,271.8 | 5,400 | 5,224.7 | 40,539 |
| August 14, 2025 | 5,265.9 | 5,162.7 | 5,162.7 | 5,298.2 | 5,117.2 | 26,340 |
| August 13, 2025 | 5,039 | 5,227.8 | 5,227.8 | 5,298.5 | 5,016.1 | 101,919 |
| August 12, 2025 | 4,924.7 | 4,995.1 | 4,995.1 | 5,289.9 | 4,900 | 249,688 |
| August 11, 2025 | 4,480 | 4,806.1 | 4,806.1 | 5,066.5 | 4,470 | 258,115 |
| August 08, 2025 | 4,431 | 4,454 | 4,454 | 4,570.9 | 4,410.1 | 15,843 |
| August 07, 2025 | 4,588.9 | 4,461.2 | 4,461.2 | 4,588.9 | 4,414.5 | 14,400 |
| August 06, 2025 | 4,572 | 4,542.9 | 4,542.9 | 4,619.9 | 4,509.3 | 7,530 |
| August 05, 2025 | 4,575.2 | 4,615.4 | 4,615.4 | 4,663.9 | 4,560.2 | 9,311 |
| August 04, 2025 | 4,521 | 4,598.2 | 4,598.2 | 4,650 | 4,521 | 15,005 |
| August 01, 2025 | 4,700 | 4,515 | 4,515 | 4,850 | 4,460 | 40,559 |
| July 31, 2025 | 4,595 | 4,567.9 | 4,567.9 | 4,614 | 4,528.2 | 9,073 |
| July 30, 2025 | 4,670 | 4,634.1 | 4,634.1 | 4,698.1 | 4,611.5 | 10,221 |
| July 29, 2025 | 4,466.5 | 4,654.9 | 4,654.9 | 4,680 | 4,414.7 | 10,614 |
| July 28, 2025 | 4,620.3 | 4,466.5 | 4,466.5 | 4,667.9 | 4,435 | 13,041 |
| July 25, 2025 | 4,662.1 | 4,597.4 | 4,597.4 | 4,662.1 | 4,525.8 | 13,928 |
| July 24, 2025 | 4,830.1 | 4,662.1 | 4,662.1 | 4,870 | 4,625 | 34,972 |
| July 23, 2025 | 4,624 | 4,782.4 | 4,782.4 | 4,805.3 | 4,600 | 68,415 |
| July 22, 2025 | 4,460 | 4,589.5 | 4,589.5 | 4,694.7 | 4,373.7 | 39,654 |
| July 21, 2025 | 4,320 | 4,440.9 | 4,440.9 | 4,498 | 4,300.1 | 50,649 |
| July 18, 2025 | 4,254.9 | 4,220.9 | 4,220.9 | 4,280.5 | 4,176.1 | 22,829 |
| July 17, 2025 | 4,297 | 4,256.7 | 4,256.7 | 4,332 | 4,232 | 12,161 |
| July 16, 2025 | 4,488 | 4,271.2 | 4,271.2 | 4,512.6 | 4,252.6 | 29,533 |
| July 15, 2025 | 4,527.2 | 4,486.5 | 4,486.5 | 4,549 | 4,462.3 | 12,821 |
| July 14, 2025 | 4,515 | 4,479 | 4,479 | 4,636 | 4,440.6 | 12,998 |
| July 11, 2025 | 4,500 | 4,476.8 | 4,476.8 | 4,533.3 | 4,450 | 18,868 |
| July 10, 2025 | 4,438 | 4,530.9 | 4,530.9 | 4,662.3 | 4,434.3 | 90,721 |
| July 09, 2025 | 4,300 | 4,373.9 | 4,373.9 | 4,494.7 | 4,259.5 | 56,338 |
| July 08, 2025 | 4,119.8 | 4,271.4 | 4,271.4 | 4,310 | 3,996.1 | 60,378 |
| July 07, 2025 | 3,975 | 4,039.4 | 4,039.4 | 4,121 | 3,939.5 | 28,755 |
| July 04, 2025 | 4,015 | 3,956.3 | 3,956.3 | 4,052.4 | 3,875.5 | 24,141 |
| July 03, 2025 | 3,969.9 | 4,040.7 | 4,040.7 | 4,099.9 | 3,955 | 46,960 |
| July 02, 2025 | 3,764 | 3,940.3 | 3,940.3 | 3,980 | 3,735 | 94,312 |
| July 01, 2025 | 3,702.8 | 3,702.4 | 3,702.4 | 3,958.6 | 3,656.1 | 107,103 |
| June 30, 2025 | 3,702 | 3,666.1 | 3,666.1 | 3,703.4 | 3,650 | 9,215 |
| June 27, 2025 | 3,708.5 | 3,679.3 | 3,679.3 | 3,708.5 | 3,658.4 | 3,640 |
| June 26, 2025 | 3,688.2 | 3,685.3 | 3,685.3 | 3,699.9 | 3,663.9 | 3,829 |
| June 25, 2025 | 3,705.5 | 3,685.2 | 3,685.2 | 3,788 | 3,670 | 8,478 |
| June 24, 2025 | 3,689.5 | 3,682.5 | 3,682.5 | 3,689.9 | 3,668 | 3,472 |
| June 23, 2025 | 3,640 | 3,664.3 | 3,664.3 | 3,689.1 | 3,611.1 | 2,905 |
| June 20, 2025 | 3,660 | 3,684.7 | 3,684.7 | 3,696.7 | 3,650.4 | 3,874 |
| June 19, 2025 | 3,753.2 | 3,678.7 | 3,678.7 | 3,753.3 | 3,650 | 5,754 |
| June 18, 2025 | 3,784.5 | 3,760.7 | 3,760.7 | 3,793 | 3,737 | 2,259 |
| June 17, 2025 | 3,781 | 3,760 | 3,760 | 3,788.4 | 3,712.3 | 2,830 |
| June 16, 2025 | 3,772 | 3,757.6 | 3,757.6 | 3,772 | 3,713.3 | 3,246 |
| June 13, 2025 | 3,752.5 | 3,772 | 3,772 | 3,794.4 | 3,694.1 | 4,740 |
| June 12, 2025 | 3,792 | 3,771.3 | 3,771.3 | 3,810 | 3,722.6 | 5,281 |
| June 11, 2025 | 3,794.7 | 3,792.6 | 3,792.6 | 3,810 | 3,765.1 | 6,309 |
| June 10, 2025 | 3,843.5 | 3,794.7 | 3,794.7 | 3,843.5 | 3,765 | 6,674 |
| June 09, 2025 | 3,819 | 3,810.4 | 3,810.4 | 3,887.8 | 3,785 | 4,978 |
| June 06, 2025 | 3,786 | 3,795.4 | 3,795.4 | 3,833 | 3,776.6 | 43,866 |
| June 05, 2025 | 3,877.9 | 3,796.6 | 3,796.6 | 3,877.9 | 3,756 | 8,503 |
| June 04, 2025 | 3,860 | 3,841.5 | 3,841.5 | 3,918 | 3,828 | 7,926 |
| June 03, 2025 | 3,924 | 3,890.9 | 3,890.9 | 3,941 | 3,864.3 | 5,696 |
| June 02, 2025 | 3,989 | 3,896.5 | 3,896.5 | 3,989.2 | 3,845.1 | 16,127 |
| May 30, 2025 | 3,838 | 3,842.3 | 3,842.3 | 3,880 | 3,780 | 8,109 |