719.60
-11.45(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 734.95 | 719.8 | 719.8 | 735 | 717 | 16,238 |
| June 27, 2025 | 724.4 | 731.05 | 731.05 | 742.45 | 722.7 | 18,406 |
| June 26, 2025 | 732 | 729.95 | 729.95 | 738 | 722 | 10,353 |
| June 25, 2025 | 721 | 732.2 | 732.2 | 735 | 720.55 | 8,765 |
| June 24, 2025 | 730.55 | 720.25 | 720.25 | 734.9 | 718 | 6,293 |
| June 23, 2025 | 727.85 | 730.15 | 730.15 | 732.45 | 714.95 | 19,012 |
| June 20, 2025 | 715.1 | 727.85 | 727.85 | 731.25 | 707.55 | 33,660 |
| June 19, 2025 | 722.9 | 726.4 | 726.4 | 735 | 708.1 | 23,259 |
| June 18, 2025 | 702.2 | 718.4 | 718.4 | 723 | 701 | 12,827 |
| June 17, 2025 | 704.15 | 707.6 | 707.6 | 714.5 | 697.05 | 19,261 |
| June 16, 2025 | 688.55 | 698.85 | 698.85 | 717.75 | 688.55 | 24,605 |
| June 13, 2025 | 691 | 695.45 | 695.45 | 702.4 | 681.85 | 14,658 |
| June 12, 2025 | 697 | 700.55 | 700.55 | 717.8 | 696.25 | 13,226 |
| June 11, 2025 | 707.2 | 699.95 | 699.95 | 710 | 698 | 20,147 |
| June 10, 2025 | 712.25 | 707.2 | 707.2 | 718.1 | 705 | 16,252 |
| June 09, 2025 | 719.85 | 712.25 | 712.25 | 725.9 | 711 | 12,624 |
| June 06, 2025 | 722.5 | 714.45 | 714.45 | 727.55 | 713.2 | 7,269 |
| June 05, 2025 | 738 | 722.5 | 722.5 | 744.45 | 719 | 17,043 |
| June 04, 2025 | 734.4 | 731.7 | 731.7 | 751 | 707.75 | 111,440 |
| June 03, 2025 | 726 | 728.8 | 728.8 | 740.45 | 720.65 | 17,596 |
| June 02, 2025 | 707.7 | 725.15 | 725.15 | 735 | 706 | 18,365 |
| May 30, 2025 | 734 | 712 | 712 | 734 | 710.05 | 9,124 |
| May 29, 2025 | 719.65 | 729.9 | 729.9 | 735.6 | 707.6 | 26,624 |
| May 28, 2025 | 728.1 | 719.65 | 719.65 | 730.95 | 712.85 | 9,118 |
| May 27, 2025 | 720 | 728.1 | 728.1 | 733 | 715 | 39,655 |
| May 26, 2025 | 714 | 720.85 | 720.85 | 728.45 | 706.25 | 16,875 |
| May 23, 2025 | 723.2 | 718.3 | 718.3 | 733.95 | 713.05 | 18,943 |
| May 22, 2025 | 713.9 | 723.2 | 723.2 | 731 | 704.95 | 18,212 |
| May 21, 2025 | 693.55 | 713.9 | 713.9 | 717 | 689.05 | 29,273 |
| May 20, 2025 | 704.45 | 693.55 | 693.55 | 710.9 | 690.05 | 9,388 |
| May 19, 2025 | 700 | 705.45 | 705.45 | 710.3 | 698.95 | 14,639 |
| May 16, 2025 | 721.95 | 703.35 | 703.35 | 721.95 | 695 | 92,822 |
| May 15, 2025 | 717.95 | 717.1 | 717.1 | 724.8 | 712.25 | 11,653 |
| May 14, 2025 | 713.35 | 715.4 | 715.4 | 722.25 | 706.8 | 8,948 |
| May 13, 2025 | 703.5 | 709.9 | 709.9 | 712.9 | 703.5 | 10,871 |
| May 12, 2025 | 694 | 705.65 | 705.65 | 707.7 | 694 | 16,825 |
| May 09, 2025 | 670 | 689.7 | 689.7 | 696.3 | 670 | 12,887 |
| May 08, 2025 | 682.65 | 698.4 | 698.4 | 702 | 678.4 | 26,371 |
| May 07, 2025 | 666.25 | 679.4 | 679.4 | 689 | 666.25 | 12,655 |
| May 06, 2025 | 694.15 | 672.55 | 672.55 | 698.95 | 670 | 12,721 |
| May 05, 2025 | 700 | 694.15 | 694.15 | 703.85 | 684.05 | 16,803 |
| May 02, 2025 | 696.6 | 700.65 | 700.65 | 715 | 693.35 | 43,945 |
| April 30, 2025 | 684.35 | 694.3 | 694.3 | 709 | 544.1 | 222,553 |
| April 29, 2025 | 666.8 | 680.1 | 680.1 | 687.45 | 665.55 | 27,036 |
| April 28, 2025 | 650.3 | 665.15 | 665.15 | 668.8 | 650.05 | 5,898 |
| April 25, 2025 | 671.65 | 654.5 | 654.5 | 676.7 | 651 | 11,177 |
| April 24, 2025 | 670 | 671.65 | 671.65 | 685 | 669 | 8,492 |
| April 23, 2025 | 683.65 | 670.15 | 670.15 | 686.65 | 669 | 12,233 |
| April 22, 2025 | 673.2 | 683.65 | 683.65 | 690.05 | 665.95 | 17,340 |
| April 21, 2025 | 678.2 | 673.5 | 673.5 | 690 | 670.2 | 28,383 |
| April 17, 2025 | 685.4 | 673.15 | 673.15 | 685.4 | 671.95 | 14,570 |
| April 16, 2025 | 668.85 | 685.4 | 685.4 | 697.7 | 667.85 | 31,783 |
| April 15, 2025 | 636.95 | 669.5 | 669.5 | 734 | 632.05 | 268,873 |
| April 11, 2025 | 640.9 | 632.05 | 632.05 | 641.05 | 624.95 | 6,900 |
| April 09, 2025 | 632 | 635.9 | 635.9 | 644.9 | 620.9 | 9,384 |
| April 08, 2025 | 622.8 | 627.35 | 627.35 | 632.45 | 616.4 | 17,240 |
| April 07, 2025 | 620 | 612.1 | 612.1 | 635 | 570.55 | 24,800 |
| April 04, 2025 | 659.05 | 642.5 | 642.5 | 665.15 | 636.25 | 16,588 |
| April 03, 2025 | 641.1 | 665.9 | 665.9 | 668.8 | 641.1 | 16,588 |
| April 02, 2025 | 635.1 | 645.45 | 645.45 | 653 | 635.05 | 5,077 |