1,735.60
-8.1(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,744 | 1,735.6 | 1,735.6 | 1,779.9 | 1,677 | 255,739 |
| May 29, 2025 | 1,735 | 1,743.7 | 1,743.7 | 1,767 | 1,717 | 235,180 |
| May 28, 2025 | 1,678 | 1,736.7 | 1,736.7 | 1,745.9 | 1,660.1 | 236,844 |
| May 27, 2025 | 1,704 | 1,677.4 | 1,677.4 | 1,718.9 | 1,672 | 107,571 |
| May 26, 2025 | 1,730 | 1,710.8 | 1,710.8 | 1,746.9 | 1,702.9 | 129,301 |
| May 23, 2025 | 1,696.7 | 1,727.4 | 1,727.4 | 1,800 | 1,691 | 863,441 |
| May 22, 2025 | 1,690.3 | 1,697 | 1,697 | 1,714.1 | 1,685 | 139,276 |
| May 21, 2025 | 1,686.7 | 1,703.3 | 1,703.3 | 1,725 | 1,670.1 | 153,284 |
| May 20, 2025 | 1,700.4 | 1,689 | 1,689 | 1,707.2 | 1,674 | 132,836 |
| May 19, 2025 | 1,725 | 1,692.6 | 1,692.6 | 1,735 | 1,682.5 | 129,286 |
| May 16, 2025 | 1,672.2 | 1,720 | 1,720 | 1,749.9 | 1,652.8 | 423,120 |
| May 15, 2025 | 1,694.4 | 1,662.4 | 1,662.4 | 1,706 | 1,653.4 | 227,190 |
| May 14, 2025 | 1,590 | 1,679.5 | 1,679.5 | 1,690 | 1,586 | 450,106 |
| May 13, 2025 | 1,599.8 | 1,590.8 | 1,590.8 | 1,602.6 | 1,568.1 | 160,378 |
| May 12, 2025 | 1,560 | 1,587.1 | 1,587.1 | 1,619.2 | 1,530 | 448,242 |
| May 09, 2025 | 1,500 | 1,512.5 | 1,512.5 | 1,551 | 1,485 | 136,217 |
| May 08, 2025 | 1,544.9 | 1,534.5 | 1,534.5 | 1,552.7 | 1,502 | 135,509 |
| May 07, 2025 | 1,504.9 | 1,535.7 | 1,535.7 | 1,545 | 1,500.3 | 109,833 |
| May 06, 2025 | 1,574.5 | 1,533.9 | 1,533.9 | 1,594 | 1,523.2 | 137,812 |
| May 05, 2025 | 1,620 | 1,588.9 | 1,588.9 | 1,621.5 | 1,583 | 330,075 |
| May 02, 2025 | 1,565.5 | 1,597.8 | 1,597.8 | 1,606.6 | 1,565.5 | 311,386 |
| April 30, 2025 | 1,619.7 | 1,584 | 1,584 | 1,630 | 1,576 | 239,897 |
| April 29, 2025 | 1,625 | 1,620.3 | 1,620.3 | 1,638.7 | 1,613 | 161,788 |
| April 28, 2025 | 1,600 | 1,619 | 1,619 | 1,638 | 1,588 | 204,718 |
| April 25, 2025 | 1,590.4 | 1,603 | 1,603 | 1,608.9 | 1,544.5 | 258,197 |
| April 24, 2025 | 1,603 | 1,598.3 | 1,598.3 | 1,613.9 | 1,584.4 | 95,048 |
| April 23, 2025 | 1,588.7 | 1,593 | 1,593 | 1,618 | 1,584 | 205,049 |
| April 22, 2025 | 1,575 | 1,583.3 | 1,583.3 | 1,598 | 1,570.2 | 110,452 |
| April 21, 2025 | 1,566 | 1,584.8 | 1,584.8 | 1,589.7 | 1,545.6 | 129,779 |
| April 17, 2025 | 1,537.3 | 1,566.2 | 1,566.2 | 1,570 | 1,516.2 | 129,452 |
| April 16, 2025 | 1,535 | 1,538.7 | 1,538.7 | 1,565.9 | 1,532 | 128,973 |
| April 15, 2025 | 1,535 | 1,541.4 | 1,541.4 | 1,551.8 | 1,510 | 175,432 |
| April 11, 2025 | 1,450 | 1,501.55 | 1,501.55 | 1,524 | 1,419.8 | 631,712 |
| April 09, 2025 | 1,469.45 | 1,401.7 | 1,401.7 | 1,469.45 | 1,391.55 | 355,908 |
| April 08, 2025 | 1,469.95 | 1,459.95 | 1,459.95 | 1,490.05 | 1,441 | 317,635 |
| April 07, 2025 | 1,246 | 1,447.85 | 1,447.85 | 1,464.9 | 1,246 | 260,061 |
| April 04, 2025 | 1,587.9 | 1,522.25 | 1,522.25 | 1,609 | 1,513.85 | 297,803 |
| April 03, 2025 | 1,572.7 | 1,602.6 | 1,602.6 | 1,611 | 1,563.05 | 202,935 |
| April 02, 2025 | 1,591.05 | 1,587.1 | 1,587.1 | 1,606.65 | 1,560 | 132,620 |
| April 01, 2025 | 1,607.95 | 1,594.4 | 1,594.4 | 1,644.45 | 1,587.45 | 153,845 |
| March 28, 2025 | 1,668 | 1,608.55 | 1,608.55 | 1,679.45 | 1,600 | 317,424 |
| March 27, 2025 | 1,609.75 | 1,655.7 | 1,655.7 | 1,738.8 | 1,585.6 | 318,084 |
| March 26, 2025 | 1,570 | 1,601.9 | 1,601.9 | 1,639.1 | 1,560 | 740,058 |
| March 25, 2025 | 1,574.85 | 1,575.55 | 1,575.55 | 1,599 | 1,539.2 | 297,237 |
| March 24, 2025 | 1,540 | 1,558.55 | 1,558.55 | 1,579.05 | 1,536.9 | 163,635 |
| March 21, 2025 | 1,489.55 | 1,509.05 | 1,509.05 | 1,513.9 | 1,482.55 | 235,403 |
| March 20, 2025 | 1,489.55 | 1,509.05 | 1,509.05 | 1,513.9 | 1,482.55 | 235,410 |
| March 19, 2025 | 1,448 | 1,481.25 | 1,481.25 | 1,488.95 | 1,437 | 313,575 |
| March 18, 2025 | 1,446.75 | 1,439.95 | 1,439.95 | 1,448 | 1,417.05 | 287,315 |
| March 17, 2025 | 1,430.85 | 1,425.1 | 1,425.1 | 1,443.25 | 1,408 | 162,487 |
| March 13, 2025 | 1,464.35 | 1,430.55 | 1,430.55 | 1,517 | 1,397.65 | 925,029 |
| March 12, 2025 | 1,459.95 | 1,446.9 | 1,446.9 | 1,472.8 | 1,430.1 | 156,921 |
| March 11, 2025 | 1,420 | 1,451.65 | 1,451.65 | 1,460 | 1,383.75 | 156,953 |
| March 10, 2025 | 1,481 | 1,429.45 | 1,429.45 | 1,499 | 1,422 | 181,203 |
| March 07, 2025 | 1,444 | 1,482.65 | 1,482.65 | 1,490.8 | 1,429.8 | 204,616 |
| March 06, 2025 | 1,455.6 | 1,436.05 | 1,436.05 | 1,467.65 | 1,422.75 | 163,324 |
| March 05, 2025 | 1,361.05 | 1,436.35 | 1,436.35 | 1,442.75 | 1,361.05 | 207,152 |
| March 04, 2025 | 1,361.05 | 1,436.35 | 1,436.35 | 1,442.75 | 1,361.05 | 207,170 |
| March 03, 2025 | 1,402.15 | 1,400.45 | 1,400.45 | 1,415.35 | 1,331.25 | 271,817 |
| February 28, 2025 | 1,450 | 1,400.25 | 1,400.25 | 1,457.8 | 1,381.85 | 361,779 |