1,740.80
+4.9(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 1,749.8 | 1,740.8 | 1,740.8 | 1,759.5 | 1,725.2 | 16,281 |
| July 01, 2025 | 1,735 | 1,735.9 | 1,735.9 | 1,772 | 1,730 | 16,716 |
| June 30, 2025 | 1,740 | 1,735.9 | 1,735.9 | 1,770.8 | 1,724 | 22,949 |
| June 27, 2025 | 1,810 | 1,745 | 1,745 | 1,816 | 1,730 | 39,140 |
| June 26, 2025 | 1,758 | 1,806.8 | 1,806.8 | 1,818.6 | 1,758 | 42,006 |
| June 25, 2025 | 1,747 | 1,759.8 | 1,759.8 | 1,782 | 1,737.1 | 26,432 |
| June 24, 2025 | 1,800 | 1,753 | 1,753 | 1,819.1 | 1,730.9 | 50,499 |
| June 23, 2025 | 1,710 | 1,798.4 | 1,798.4 | 1,825 | 1,705 | 78,375 |
| June 20, 2025 | 1,755.5 | 1,751.6 | 1,751.6 | 1,775.6 | 1,725 | 42,071 |
| June 19, 2025 | 1,694.4 | 1,766.7 | 1,766.7 | 1,805 | 1,694.3 | 160,302 |
| June 18, 2025 | 1,714 | 1,695.9 | 1,695.9 | 1,746 | 1,670 | 23,449 |
| June 17, 2025 | 1,774.1 | 1,717.7 | 1,717.7 | 1,780 | 1,699.9 | 67,999 |
| June 16, 2025 | 1,702 | 1,760.5 | 1,760.5 | 1,804 | 1,698.3 | 97,433 |
| June 13, 2025 | 1,676.1 | 1,724.3 | 1,724.3 | 1,756 | 1,676.1 | 46,666 |
| June 12, 2025 | 1,750.8 | 1,755 | 1,755 | 1,773 | 1,730.6 | 56,448 |
| June 11, 2025 | 1,689 | 1,759.5 | 1,759.5 | 1,784.5 | 1,667 | 137,981 |
| June 10, 2025 | 1,715.1 | 1,682.8 | 1,682.8 | 1,779.9 | 1,672 | 163,787 |
| June 09, 2025 | 1,551.5 | 1,648.2 | 1,648.2 | 1,672 | 1,551.4 | 99,360 |
| June 06, 2025 | 1,520.4 | 1,528.2 | 1,528.2 | 1,584.2 | 1,494.4 | 58,335 |
| June 05, 2025 | 1,495.1 | 1,519.9 | 1,519.9 | 1,528.9 | 1,490.2 | 20,818 |
| June 04, 2025 | 1,473.4 | 1,499.6 | 1,499.6 | 1,520 | 1,426.8 | 38,748 |
| June 03, 2025 | 1,529.1 | 1,466.1 | 1,466.1 | 1,535 | 1,460 | 28,454 |
| June 02, 2025 | 1,551 | 1,506.5 | 1,506.5 | 1,587 | 1,495 | 77,358 |
| May 30, 2025 | 1,627.5 | 1,600.9 | 1,600.9 | 1,627.5 | 1,557.2 | 44,782 |
| May 29, 2025 | 1,540.1 | 1,615.3 | 1,615.3 | 1,670 | 1,504 | 65,233 |
| May 28, 2025 | 1,518.9 | 1,527.9 | 1,527.9 | 1,570.8 | 1,472 | 43,943 |
| May 27, 2025 | 1,508.3 | 1,504.4 | 1,504.4 | 1,510 | 1,465 | 16,929 |
| May 26, 2025 | 1,509.9 | 1,497.1 | 1,497.1 | 1,515 | 1,491 | 8,832 |
| May 23, 2025 | 1,479 | 1,491 | 1,491 | 1,509.6 | 1,475 | 7,055 |
| May 22, 2025 | 1,500 | 1,478.8 | 1,478.8 | 1,514.8 | 1,462.5 | 12,379 |
| May 21, 2025 | 1,499 | 1,514.8 | 1,514.8 | 1,520 | 1,468.2 | 15,409 |
| May 20, 2025 | 1,500 | 1,478.1 | 1,478.1 | 1,500 | 1,456 | 18,991 |
| May 19, 2025 | 1,500.2 | 1,480.4 | 1,480.4 | 1,539.8 | 1,461.5 | 33,527 |
| May 16, 2025 | 1,494 | 1,500.2 | 1,500.2 | 1,509 | 1,481.8 | 36,800 |
| May 15, 2025 | 1,535 | 1,499 | 1,499 | 1,553.9 | 1,490 | 27,912 |
| May 14, 2025 | 1,585 | 1,544.4 | 1,544.4 | 1,585 | 1,523.9 | 29,347 |
| May 13, 2025 | 1,517.2 | 1,568.4 | 1,568.4 | 1,575 | 1,501.8 | 19,275 |
| May 12, 2025 | 1,455 | 1,517.2 | 1,517.2 | 1,531.8 | 1,455 | 16,347 |
| May 09, 2025 | 1,449 | 1,425.1 | 1,425.1 | 1,473.8 | 1,405 | 28,239 |
| May 08, 2025 | 1,477.5 | 1,469.9 | 1,469.9 | 1,512 | 1,451.1 | 20,287 |
| May 07, 2025 | 1,459 | 1,500 | 1,500 | 1,526.8 | 1,431.3 | 27,567 |
| May 06, 2025 | 1,560 | 1,458.3 | 1,458.3 | 1,560 | 1,436 | 35,995 |
| May 05, 2025 | 1,572 | 1,548.5 | 1,548.5 | 1,578.3 | 1,516.1 | 20,987 |
| May 02, 2025 | 1,570 | 1,571 | 1,571 | 1,600 | 1,550.5 | 19,223 |
| April 30, 2025 | 1,600 | 1,558.7 | 1,558.7 | 1,607.6 | 1,548.4 | 23,317 |
| April 29, 2025 | 1,610.5 | 1,616 | 1,616 | 1,643 | 1,576 | 19,655 |
| April 28, 2025 | 1,659 | 1,602.6 | 1,602.6 | 1,664.8 | 1,598 | 31,601 |
| April 25, 2025 | 1,670 | 1,631.1 | 1,631.1 | 1,678.6 | 1,581 | 65,740 |
| April 24, 2025 | 1,727.1 | 1,678.6 | 1,678.6 | 1,744 | 1,670 | 36,398 |
| April 23, 2025 | 1,657.4 | 1,727 | 1,727 | 1,735 | 1,640.1 | 125,769 |
| April 22, 2025 | 1,662.1 | 1,639.4 | 1,639.4 | 1,733 | 1,610.2 | 90,764 |
| April 21, 2025 | 1,489.8 | 1,649.7 | 1,649.7 | 1,668 | 1,463.7 | 214,338 |
| April 17, 2025 | 1,492.2 | 1,484.3 | 1,484.3 | 1,519 | 1,471.1 | 39,557 |
| April 16, 2025 | 1,448.8 | 1,494.2 | 1,494.2 | 1,503 | 1,422.2 | 34,987 |
| April 15, 2025 | 1,429 | 1,433.1 | 1,433.1 | 1,446.3 | 1,400.1 | 32,915 |
| April 11, 2025 | 1,448.9 | 1,417.2 | 1,417.2 | 1,448.9 | 1,384 | 37,977 |
| April 09, 2025 | 1,331 | 1,373.2 | 1,373.2 | 1,381 | 1,321.6 | 20,413 |
| April 08, 2025 | 1,320 | 1,341.35 | 1,341.35 | 1,397.6 | 1,308.05 | 22,996 |
| April 07, 2025 | 1,176.05 | 1,316.5 | 1,316.5 | 1,325 | 1,170 | 61,045 |
| April 04, 2025 | 1,380.85 | 1,335.45 | 1,335.45 | 1,383.45 | 1,325 | 19,005 |