1,398.20
+11.7(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 1,386 | 1,398.2 | 1,398.2 | 1,409.1 | 1,380.6 | 6,676 |
| July 14, 2025 | 1,386 | 1,386.5 | 1,386.5 | 1,400 | 1,379.9 | 6,370 |
| July 11, 2025 | 1,414.4 | 1,393.9 | 1,393.9 | 1,423.4 | 1,386 | 10,939 |
| July 10, 2025 | 1,419.5 | 1,414.7 | 1,414.7 | 1,432 | 1,410.1 | 4,434 |
| July 09, 2025 | 1,426 | 1,419.2 | 1,419.2 | 1,452 | 1,417 | 7,918 |
| July 08, 2025 | 1,448 | 1,433.4 | 1,433.4 | 1,455 | 1,423 | 6,844 |
| July 07, 2025 | 1,447.9 | 1,432.3 | 1,432.3 | 1,454 | 1,420 | 6,373 |
| July 04, 2025 | 1,415.1 | 1,435.9 | 1,435.9 | 1,443.9 | 1,415.1 | 5,740 |
| July 03, 2025 | 1,420 | 1,419.7 | 1,419.7 | 1,425.6 | 1,412.1 | 3,776 |
| July 02, 2025 | 1,421.1 | 1,416.4 | 1,416.4 | 1,440 | 1,410.9 | 8,558 |
| July 01, 2025 | 1,416.6 | 1,420.4 | 1,420.4 | 1,435.4 | 1,405.3 | 7,038 |
| June 30, 2025 | 1,428.6 | 1,416.6 | 1,416.6 | 1,431.9 | 1,406.1 | 9,216 |
| June 27, 2025 | 1,411 | 1,421.5 | 1,421.5 | 1,432 | 1,411 | 6,709 |
| June 26, 2025 | 1,429.9 | 1,411 | 1,411 | 1,429.9 | 1,401 | 4,695 |
| June 25, 2025 | 1,390.2 | 1,415.1 | 1,415.1 | 1,424.7 | 1,390.2 | 6,380 |
| June 24, 2025 | 1,400 | 1,400.1 | 1,400.1 | 1,416.1 | 1,381.1 | 6,033 |
| June 23, 2025 | 1,372.5 | 1,394.2 | 1,394.2 | 1,399.5 | 1,364 | 5,628 |
| June 20, 2025 | 1,377.9 | 1,372.6 | 1,372.6 | 1,400 | 1,360 | 6,082 |
| June 19, 2025 | 1,412.1 | 1,377.7 | 1,377.7 | 1,430 | 1,370.5 | 14,894 |
| June 18, 2025 | 1,408.1 | 1,412.1 | 1,412.1 | 1,430 | 1,401.2 | 4,398 |
| June 17, 2025 | 1,420 | 1,407 | 1,407 | 1,437.7 | 1,404.1 | 8,279 |
| June 16, 2025 | 1,401 | 1,414.8 | 1,414.8 | 1,418 | 1,395.9 | 8,499 |
| June 13, 2025 | 1,412.5 | 1,407.4 | 1,407.4 | 1,429.4 | 1,402.2 | 13,672 |
| June 12, 2025 | 1,440 | 1,438 | 1,438 | 1,468.9 | 1,426 | 24,277 |
| June 11, 2025 | 1,465 | 1,436.3 | 1,436.3 | 1,467.9 | 1,429 | 14,877 |
| June 10, 2025 | 1,465 | 1,454.7 | 1,454.7 | 1,467 | 1,450 | 12,110 |
| June 09, 2025 | 1,400.9 | 1,452.2 | 1,452.2 | 1,458 | 1,393.1 | 30,414 |
| June 06, 2025 | 1,386 | 1,400.9 | 1,400.9 | 1,416 | 1,386 | 7,403 |
| June 05, 2025 | 1,404 | 1,394.6 | 1,394.6 | 1,419.9 | 1,390 | 11,046 |
| June 04, 2025 | 1,424.8 | 1,409.8 | 1,409.8 | 1,430.1 | 1,403.4 | 8,531 |
| June 03, 2025 | 1,405 | 1,411.8 | 1,411.8 | 1,416 | 1,391.1 | 7,560 |
| June 02, 2025 | 1,396.4 | 1,397.9 | 1,397.9 | 1,405 | 1,385.3 | 4,011 |
| May 30, 2025 | 1,401 | 1,396.4 | 1,396.4 | 1,409.8 | 1,386.8 | 8,929 |
| May 29, 2025 | 1,397.6 | 1,387.5 | 1,387.5 | 1,412.2 | 1,375.1 | 75,130 |
| May 28, 2025 | 1,390.1 | 1,397.6 | 1,397.6 | 1,401 | 1,389.2 | 5,909 |
| May 27, 2025 | 1,391 | 1,397.8 | 1,397.8 | 1,400.5 | 1,380.2 | 4,887 |
| May 26, 2025 | 1,400.5 | 1,396 | 1,396 | 1,400.5 | 1,390.1 | 7,023 |
| May 23, 2025 | 1,384 | 1,396.6 | 1,396.6 | 1,403 | 1,384 | 8,691 |
| May 22, 2025 | 1,376 | 1,382.9 | 1,382.9 | 1,395.8 | 1,376 | 5,861 |
| May 21, 2025 | 1,390 | 1,382.1 | 1,382.1 | 1,406.4 | 1,376 | 6,852 |
| May 20, 2025 | 1,419.9 | 1,376.2 | 1,376.2 | 1,433 | 1,372.2 | 22,465 |
| May 19, 2025 | 1,399 | 1,403.8 | 1,403.8 | 1,426 | 1,390.3 | 16,079 |
| May 16, 2025 | 1,410 | 1,381.6 | 1,381.6 | 1,410 | 1,360.8 | 17,196 |
| May 15, 2025 | 1,390.2 | 1,396.2 | 1,396.2 | 1,402 | 1,380 | 7,979 |
| May 14, 2025 | 1,375 | 1,392.7 | 1,392.7 | 1,400 | 1,373.9 | 8,095 |
| May 13, 2025 | 1,375 | 1,370.5 | 1,370.5 | 1,380 | 1,351.5 | 9,898 |
| May 12, 2025 | 1,325 | 1,359 | 1,359 | 1,366 | 1,324 | 14,907 |
| May 09, 2025 | 1,256.9 | 1,301.9 | 1,301.9 | 1,322 | 1,256.9 | 5,412 |
| May 08, 2025 | 1,323.7 | 1,304.2 | 1,304.2 | 1,331 | 1,291.3 | 5,750 |
| May 07, 2025 | 1,286.9 | 1,310 | 1,310 | 1,315 | 1,285 | 7,969 |
| May 06, 2025 | 1,345.1 | 1,306.3 | 1,306.3 | 1,354.7 | 1,301 | 10,252 |
| May 05, 2025 | 1,321 | 1,342.6 | 1,342.6 | 1,363.2 | 1,318.7 | 14,774 |
| May 02, 2025 | 1,320 | 1,318.7 | 1,318.7 | 1,355 | 1,310 | 10,838 |
| April 30, 2025 | 1,372 | 1,341.7 | 1,341.7 | 1,378.8 | 1,335 | 5,745 |
| April 29, 2025 | 1,363.7 | 1,370.2 | 1,370.2 | 1,380 | 1,359 | 12,949 |
| April 28, 2025 | 1,341 | 1,354.6 | 1,354.6 | 1,372.1 | 1,323.9 | 12,247 |
| April 25, 2025 | 1,439.1 | 1,353.7 | 1,353.7 | 1,439.1 | 1,340.1 | 59,168 |
| April 24, 2025 | 1,379.9 | 1,382.9 | 1,382.9 | 1,395 | 1,372 | 14,987 |
| April 23, 2025 | 1,363 | 1,368.3 | 1,368.3 | 1,375 | 1,345 | 13,671 |
| April 22, 2025 | 1,349.9 | 1,346.2 | 1,346.2 | 1,368 | 1,342.1 | 17,637 |