892.95
+8.5(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 884.45 | 892.95 | 892.95 | 905 | 884.45 | 6,770 |
| June 27, 2025 | 883.3 | 884.45 | 884.45 | 893.5 | 877.1 | 5,668 |
| June 26, 2025 | 894.7 | 883.3 | 883.3 | 899.05 | 878 | 6,879 |
| June 25, 2025 | 885.6 | 890.3 | 890.3 | 905.1 | 882.3 | 14,752 |
| June 24, 2025 | 877.55 | 893.7 | 893.7 | 918.25 | 877.55 | 13,537 |
| June 23, 2025 | 868 | 868 | 868 | 872.35 | 858.7 | 4,296 |
| June 20, 2025 | 856 | 872.35 | 872.35 | 876.6 | 845 | 6,900 |
| June 19, 2025 | 871 | 856.6 | 856.6 | 873.7 | 851.55 | 8,322 |
| June 18, 2025 | 897.9 | 863.2 | 863.2 | 903.5 | 860 | 20,770 |
| June 17, 2025 | 896.1 | 893.2 | 893.2 | 918.6 | 884.1 | 10,546 |
| June 16, 2025 | 885.4 | 891.4 | 891.4 | 901.9 | 870.8 | 13,013 |
| June 13, 2025 | 896 | 893.55 | 893.55 | 919.95 | 881.65 | 10,138 |
| June 12, 2025 | 903.5 | 904.95 | 904.95 | 935 | 897 | 20,875 |
| June 11, 2025 | 930.1 | 914.6 | 914.6 | 948.55 | 905.3 | 14,456 |
| June 10, 2025 | 893.2 | 938.65 | 938.65 | 957.95 | 890 | 52,759 |
| June 09, 2025 | 905 | 888.55 | 888.55 | 910.45 | 880.3 | 11,468 |
| June 06, 2025 | 910.3 | 905.75 | 905.75 | 917 | 900 | 7,086 |
| June 05, 2025 | 913.2 | 905.5 | 905.5 | 917.05 | 900 | 4,874 |
| June 04, 2025 | 906.3 | 908.4 | 908.4 | 922 | 896.25 | 12,340 |
| June 03, 2025 | 895.05 | 901.55 | 901.55 | 907 | 889.2 | 8,420 |
| June 02, 2025 | 903 | 894.2 | 894.2 | 906.35 | 889 | 7,504 |
| May 30, 2025 | 903.1 | 902.75 | 902.75 | 911.95 | 898.35 | 7,124 |
| May 29, 2025 | 913.4 | 905.75 | 905.75 | 923.4 | 902.35 | 11,435 |
| May 28, 2025 | 909 | 912.8 | 912.8 | 928.4 | 909 | 11,586 |
| May 27, 2025 | 912 | 915.95 | 915.95 | 954.3 | 895.55 | 43,621 |
| May 26, 2025 | 890 | 907.2 | 907.2 | 914.8 | 880.1 | 20,732 |
| May 23, 2025 | 883.05 | 898.3 | 898.3 | 924.7 | 865.1 | 56,377 |
| May 22, 2025 | 800 | 901.5 | 901.5 | 914.75 | 800 | 458,687 |
| May 21, 2025 | 780.6 | 776.2 | 776.2 | 786.6 | 765.7 | 9,456 |
| May 20, 2025 | 782 | 776.7 | 776.7 | 789.9 | 760.05 | 11,138 |
| May 19, 2025 | 783 | 779.45 | 779.45 | 803.05 | 770.25 | 11,546 |
| May 16, 2025 | 788.6 | 779.1 | 779.1 | 790 | 767.2 | 18,361 |
| May 15, 2025 | 738.3 | 780.6 | 778.1 | 798 | 738.3 | 47,305 |
| May 14, 2025 | 688.7 | 734.45 | 732.1 | 744.95 | 684.45 | 38,770 |
| May 13, 2025 | 705 | 692.2 | 689.98 | 705.1 | 684.05 | 18,273 |
| May 12, 2025 | 671 | 700.95 | 698.71 | 709.9 | 671 | 18,552 |
| May 09, 2025 | 671.55 | 658.85 | 658.85 | 671.55 | 642.25 | 5,733 |
| May 08, 2025 | 667.2 | 668.1 | 668.1 | 683.9 | 661.8 | 8,212 |
| May 07, 2025 | 640 | 673.35 | 673.35 | 678.95 | 640 | 5,523 |
| May 06, 2025 | 674.8 | 662.55 | 662.55 | 678 | 657.05 | 6,043 |
| May 05, 2025 | 665.1 | 674.8 | 674.8 | 685.45 | 660.1 | 14,231 |
| May 02, 2025 | 670.65 | 665.1 | 665.1 | 679.1 | 661 | 3,658 |
| April 30, 2025 | 689.3 | 672.25 | 672.25 | 690.05 | 660 | 9,039 |
| April 29, 2025 | 680.75 | 685 | 685 | 693.5 | 680 | 10,332 |
| April 28, 2025 | 672.9 | 678.65 | 678.65 | 681.95 | 663 | 7,519 |
| April 25, 2025 | 697.7 | 669.4 | 669.4 | 700.05 | 658.1 | 16,075 |
| April 24, 2025 | 700.15 | 694 | 694 | 706.25 | 689.05 | 17,162 |
| April 23, 2025 | 706.2 | 698.45 | 698.45 | 709 | 680.3 | 18,218 |
| April 22, 2025 | 658 | 695.7 | 695.7 | 709 | 657 | 39,812 |
| April 21, 2025 | 668.4 | 663.65 | 663.65 | 672.4 | 659 | 11,111 |
| April 17, 2025 | 671 | 664.9 | 664.9 | 678.5 | 660 | 13,397 |
| April 16, 2025 | 673.9 | 668.15 | 668.15 | 684.2 | 663 | 13,276 |
| April 15, 2025 | 657.6 | 670.35 | 670.35 | 675 | 647.45 | 19,820 |
| April 11, 2025 | 624.7 | 646.5 | 646.5 | 677.35 | 624.7 | 9,665 |
| April 09, 2025 | 627.45 | 621.45 | 621.45 | 627.5 | 608.95 | 9,258 |
| April 08, 2025 | 626 | 630.95 | 630.95 | 639 | 611.35 | 17,853 |
| April 07, 2025 | 630 | 617.5 | 617.5 | 638.9 | 597.15 | 26,983 |
| April 04, 2025 | 676.6 | 659.25 | 659.25 | 676.6 | 645.7 | 21,005 |
| April 03, 2025 | 665 | 673.1 | 673.1 | 679.8 | 660.5 | 19,413 |
| April 02, 2025 | 664.9 | 664.35 | 664.35 | 669.5 | 643.05 | 15,367 |