1,396.40
+8.9(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 21, 2025 | 1,336.9 | 1,343.2 | 1,343.2 | 1,359.8 | 1,320.5 | 13,801 |
| April 17, 2025 | 1,339 | 1,326.2 | 1,326.2 | 1,340 | 1,315 | 6,436 |
| April 16, 2025 | 1,310 | 1,326.9 | 1,326.9 | 1,338.4 | 1,303.1 | 11,883 |
| April 15, 2025 | 1,283.3 | 1,300 | 1,300 | 1,303.9 | 1,276 | 5,908 |
| April 11, 2025 | 1,270 | 1,268.65 | 1,268.65 | 1,287.2 | 1,249.05 | 11,535 |
| April 09, 2025 | 1,250.3 | 1,254.25 | 1,254.25 | 1,260.75 | 1,247.05 | 3,133 |
| April 08, 2025 | 1,252.4 | 1,268.35 | 1,268.35 | 1,273 | 1,241.6 | 5,502 |
| April 07, 2025 | 1,241 | 1,236.85 | 1,236.85 | 1,260.45 | 1,218.5 | 16,586 |
| April 04, 2025 | 1,313.45 | 1,292.45 | 1,292.45 | 1,313.45 | 1,272.9 | 9,019 |
| April 03, 2025 | 1,282 | 1,313.5 | 1,313.5 | 1,322.1 | 1,282 | 6,782 |
| April 02, 2025 | 1,284 | 1,315.7 | 1,315.7 | 1,323 | 1,273.2 | 84,152 |
| April 01, 2025 | 1,275 | 1,276.95 | 1,276.95 | 1,296 | 1,269.5 | 8,847 |
| March 28, 2025 | 1,285.5 | 1,269.5 | 1,269.5 | 1,297.6 | 1,267.1 | 17,864 |
| March 27, 2025 | 1,298 | 1,285.85 | 1,285.85 | 1,316.65 | 1,282.35 | 16,347 |
| March 26, 2025 | 1,323.7 | 1,298.25 | 1,298.25 | 1,328.4 | 1,290 | 17,785 |
| March 25, 2025 | 1,327 | 1,308.75 | 1,308.75 | 1,337.95 | 1,305 | 93,075 |
| March 24, 2025 | 1,322.15 | 1,316.6 | 1,316.6 | 1,334.45 | 1,310 | 18,949 |
| March 21, 2025 | 1,319 | 1,322.15 | 1,322.15 | 1,330 | 1,316.15 | 13,993 |
| March 20, 2025 | 1,298 | 1,315.85 | 1,315.85 | 1,325 | 1,294.35 | 20,952 |
| March 19, 2025 | 1,262.95 | 1,264.85 | 1,264.85 | 1,276 | 1,251.05 | 14,020 |
| March 18, 2025 | 1,262.95 | 1,264.85 | 1,264.85 | 1,276 | 1,251.05 | 14,020 |
| March 17, 2025 | 1,285 | 1,262.95 | 1,262.95 | 1,285 | 1,259.8 | 11,418 |
| March 13, 2025 | 1,285.1 | 1,276.45 | 1,276.45 | 1,291 | 1,275 | 4,505 |
| March 12, 2025 | 1,290.5 | 1,278.7 | 1,278.7 | 1,311.45 | 1,275.05 | 7,708 |
| March 11, 2025 | 1,300 | 1,295.65 | 1,295.65 | 1,315.65 | 1,290.3 | 7,710 |
| March 10, 2025 | 1,324.95 | 1,316 | 1,316 | 1,334.4 | 1,305 | 8,438 |
| March 07, 2025 | 1,339 | 1,318.1 | 1,318.1 | 1,340.95 | 1,306 | 16,063 |
| March 06, 2025 | 1,318.15 | 1,323.35 | 1,323.35 | 1,340 | 1,300.55 | 11,288 |
| March 05, 2025 | 1,270 | 1,314.2 | 1,314.2 | 1,325 | 1,270 | 11,274 |
| March 04, 2025 | 1,249 | 1,270.05 | 1,270.05 | 1,294 | 1,240.55 | 8,385 |
| March 03, 2025 | 1,299.95 | 1,256.35 | 1,256.35 | 1,304.6 | 1,240.25 | 12,072 |
| February 28, 2025 | 1,301.25 | 1,285 | 1,285 | 1,303 | 1,272 | 15,155 |