1,176.30
-3.6(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 1,104 | 1,093.2 | 1,093.2 | 1,112.8 | 1,089.2 | 176,575 |
| June 23, 2025 | 1,130 | 1,097.6 | 1,097.6 | 1,130 | 1,091.5 | 286,549 |
| June 20, 2025 | 1,086.9 | 1,132.2 | 1,132.2 | 1,155.9 | 1,075.5 | 732,507 |
| June 19, 2025 | 1,100 | 1,091.4 | 1,091.4 | 1,111.1 | 1,072 | 255,977 |
| June 18, 2025 | 1,098 | 1,107.6 | 1,107.6 | 1,115.2 | 1,087.8 | 373,768 |
| June 17, 2025 | 1,084.1 | 1,096.5 | 1,096.5 | 1,108.8 | 1,084.1 | 134,891 |
| June 16, 2025 | 1,104.7 | 1,093.6 | 1,093.6 | 1,114.6 | 1,075.2 | 189,713 |
| June 13, 2025 | 1,091.1 | 1,104.7 | 1,104.7 | 1,113 | 1,086.5 | 192,125 |
| June 12, 2025 | 1,104 | 1,102.8 | 1,102.8 | 1,132.5 | 1,098.4 | 328,659 |
| June 11, 2025 | 1,123.2 | 1,105 | 1,105 | 1,131.7 | 1,096 | 273,663 |
| June 10, 2025 | 1,120.9 | 1,123.2 | 1,123.2 | 1,127.9 | 1,101.1 | 310,645 |
| June 09, 2025 | 1,141.8 | 1,118 | 1,118 | 1,149.9 | 1,111.4 | 285,910 |
| June 06, 2025 | 1,129.9 | 1,140.5 | 1,140.5 | 1,163.8 | 1,121.6 | 266,870 |
| June 05, 2025 | 1,113.7 | 1,130 | 1,130 | 1,155 | 1,108.3 | 690,862 |
| June 04, 2025 | 1,126.8 | 1,113.1 | 1,113.1 | 1,130 | 1,102.7 | 388,739 |
| June 03, 2025 | 1,131.1 | 1,126.8 | 1,126.8 | 1,159.9 | 1,119.8 | 337,877 |
| June 02, 2025 | 1,176.3 | 1,176.3 | 1,176.3 | 1,176.3 | 1,176.3 | 0 |
| May 30, 2025 | 1,179.9 | 1,176.3 | 1,176.3 | 1,184.8 | 1,170.1 | 242,994 |
| May 29, 2025 | 1,189 | 1,179.9 | 1,179.9 | 1,194.2 | 1,174.7 | 428,824 |
| May 28, 2025 | 1,169.4 | 1,180.3 | 1,180.3 | 1,190 | 1,165.2 | 330,121 |
| May 27, 2025 | 1,198.9 | 1,167.4 | 1,167.4 | 1,209.9 | 1,161.1 | 455,735 |
| May 26, 2025 | 1,178 | 1,191.2 | 1,191.2 | 1,207.9 | 1,168.8 | 399,306 |
| May 23, 2025 | 1,188.8 | 1,168.8 | 1,168.8 | 1,208 | 1,154 | 510,592 |
| May 22, 2025 | 1,190 | 1,188.6 | 1,188.6 | 1,212.9 | 1,178.4 | 376,338 |
| May 21, 2025 | 1,171.2 | 1,193.2 | 1,193.2 | 1,195 | 1,155.3 | 489,396 |
| May 20, 2025 | 1,199.5 | 1,178.5 | 1,178.5 | 1,203 | 1,150 | 631,209 |
| May 19, 2025 | 1,123 | 1,188.9 | 1,188.9 | 1,200.3 | 1,123 | 1.05M |
| May 16, 2025 | 1,145 | 1,123.6 | 1,123.6 | 1,151 | 1,118.4 | 790,609 |
| May 15, 2025 | 1,162.9 | 1,138.8 | 1,138.8 | 1,165.1 | 1,123.7 | 764,044 |
| May 14, 2025 | 1,182.8 | 1,155.7 | 1,155.7 | 1,183.9 | 1,149.5 | 456,921 |
| May 13, 2025 | 1,187.8 | 1,173.4 | 1,173.4 | 1,209.6 | 1,170.5 | 316,546 |
| May 12, 2025 | 1,184 | 1,184 | 1,184 | 1,224.6 | 1,174.5 | 606,088 |
| May 09, 2025 | 1,130.4 | 1,161.1 | 1,161.1 | 1,164.2 | 1,125.4 | 337,242 |
| May 08, 2025 | 1,153.2 | 1,162.6 | 1,162.6 | 1,199.7 | 1,146.2 | 558,690 |
| May 07, 2025 | 1,095.1 | 1,146.4 | 1,146.4 | 1,165.9 | 1,095.1 | 507,137 |
| May 06, 2025 | 1,204.9 | 1,130.8 | 1,130.8 | 1,214.4 | 1,115 | 648,785 |
| May 05, 2025 | 1,188 | 1,202.1 | 1,202.1 | 1,209 | 1,120.9 | 1.47M |
| May 02, 2025 | 1,150.9 | 1,161.8 | 1,161.8 | 1,244 | 1,124.1 | 3.13M |
| April 30, 2025 | 1,086 | 1,131.5 | 1,131.5 | 1,133.8 | 1,076.5 | 490,989 |
| April 29, 2025 | 1,115 | 1,090.3 | 1,090.3 | 1,130 | 1,077.2 | 501,949 |
| April 28, 2025 | 1,068.7 | 1,109.3 | 1,109.3 | 1,117.2 | 1,040.5 | 376,562 |
| April 25, 2025 | 1,118 | 1,069.8 | 1,069.8 | 1,120 | 1,042.2 | 349,252 |
| April 24, 2025 | 1,101 | 1,101.25 | 1,101.25 | 1,127.45 | 1,086.5 | 622,248 |
| April 23, 2025 | 1,101.5 | 1,101.25 | 1,101.25 | 1,114.95 | 1,083 | 397,622 |
| April 22, 2025 | 1,130.85 | 1,095.75 | 1,095.75 | 1,135.5 | 1,078.4 | 729,314 |
| April 21, 2025 | 1,167 | 1,133.05 | 1,133.05 | 1,167 | 1,126.35 | 648,284 |