1,437.00
+66.5(+4.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 04, 2025 | 1,384 | 1,438 | 1,438 | 1,439 | 1,365 | 79,529 |
July 03, 2025 | 1,424.7 | 1,370.5 | 1,370.5 | 1,426 | 1,362 | 146,345 |
July 02, 2025 | 1,460 | 1,424.7 | 1,424.7 | 1,489 | 1,414 | 91,792 |
July 01, 2025 | 1,470 | 1,443.2 | 1,443.2 | 1,477 | 1,430 | 69,634 |
June 30, 2025 | 1,440 | 1,480.9 | 1,480.9 | 1,497.6 | 1,440 | 244,076 |
June 27, 2025 | 1,380 | 1,426.3 | 1,426.3 | 1,427.6 | 1,358 | 123,376 |
June 26, 2025 | 1,324 | 1,359.7 | 1,359.7 | 1,370 | 1,310 | 69,404 |
June 25, 2025 | 1,347 | 1,324.2 | 1,324.2 | 1,378.8 | 1,312.6 | 158,326 |
June 24, 2025 | 1,443 | 1,365.8 | 1,365.8 | 1,443 | 1,345.6 | 106,061 |
June 23, 2025 | 1,402.5 | 1,414.6 | 1,414.6 | 1,455.5 | 1,336.7 | 154,298 |
June 20, 2025 | 1,415.5 | 1,402.5 | 1,402.5 | 1,469 | 1,380 | 140,723 |
June 19, 2025 | 1,400 | 1,409.1 | 1,409.1 | 1,409.1 | 1,295 | 380,648 |
June 18, 2025 | 1,342 | 1,342 | 1,342 | 1,342 | 1,342 | 13,444 |
June 17, 2025 | 1,278.1 | 1,278.1 | 1,278.1 | 1,278.1 | 1,278.1 | 43,892 |
June 16, 2025 | 1,169 | 1,217.3 | 1,217.3 | 1,217.3 | 1,130 | 121,182 |
June 13, 2025 | 1,085.8 | 1,159.4 | 1,159.4 | 1,179 | 1,080.7 | 125,927 |
June 12, 2025 | 1,150 | 1,137.5 | 1,137.5 | 1,163.7 | 1,112.8 | 104,171 |
June 11, 2025 | 1,126 | 1,165.4 | 1,165.4 | 1,180.2 | 1,090 | 322,028 |
June 10, 2025 | 1,100 | 1,124 | 1,124 | 1,138.9 | 1,084.8 | 64,275 |
June 09, 2025 | 1,094.3 | 1,087.6 | 1,087.6 | 1,119 | 1,067 | 73,915 |
June 06, 2025 | 1,144 | 1,094.3 | 1,094.3 | 1,164.3 | 1,084.8 | 114,141 |
June 05, 2025 | 1,080 | 1,131 | 1,131 | 1,131 | 1,080 | 80,607 |
June 04, 2025 | 1,083.1 | 1,077.2 | 1,077.2 | 1,117.4 | 1,063.2 | 178,198 |
June 03, 2025 | 1,144 | 1,099.9 | 1,099.9 | 1,148.4 | 1,094.1 | 247,550 |
June 02, 2025 | 1,040 | 1,093.8 | 1,093.8 | 1,093.8 | 1,039.9 | 244,969 |
May 30, 2025 | 1,051 | 1,041.75 | 1,041.75 | 1,089 | 1,015 | 151,281 |
May 29, 2025 | 1,043.85 | 1,043.4 | 1,043.4 | 1,043.85 | 1,028 | 388,853 |
May 28, 2025 | 946.2 | 994.15 | 994.15 | 994.15 | 945.7 | 378,560 |
May 27, 2025 | 962.1 | 946.85 | 946.85 | 1,009.9 | 939 | 286,585 |
May 26, 2025 | 975 | 962.1 | 962.1 | 991 | 946.4 | 179,434 |
May 23, 2025 | 1,016.55 | 996.2 | 996.2 | 1,026.75 | 985 | 167,136 |
May 22, 2025 | 957 | 1,016.65 | 1,016.65 | 1,016.65 | 951 | 205,665 |
May 21, 2025 | 937 | 968.25 | 968.25 | 974.4 | 930.5 | 79,362 |
May 20, 2025 | 984.4 | 937.95 | 937.95 | 1,014 | 935 | 72,400 |
May 19, 2025 | 934.3 | 979.85 | 979.85 | 979.85 | 911 | 157,941 |
May 16, 2025 | 937 | 933.2 | 933.2 | 981 | 915 | 122,995 |
May 15, 2025 | 907 | 934.3 | 934.3 | 934.3 | 889.85 | 223,614 |
May 14, 2025 | 888.9 | 889.85 | 889.85 | 889.85 | 855.15 | 65,784 |
May 13, 2025 | 844 | 847.5 | 847.5 | 847.55 | 822.6 | 79,633 |
May 12, 2025 | 807.1 | 807.2 | 807.2 | 807.2 | 801 | 32,119 |
May 09, 2025 | 741.2 | 768.8 | 768.8 | 798.9 | 741.2 | 92,914 |
May 08, 2025 | 790 | 771 | 771 | 814.8 | 761.1 | 48,885 |
May 07, 2025 | 749.4 | 793.75 | 793.75 | 805 | 735.05 | 69,479 |
May 06, 2025 | 814 | 768.2 | 768.2 | 814 | 767.75 | 48,530 |
May 05, 2025 | 803.8 | 808.15 | 808.15 | 819.95 | 798 | 33,329 |
May 02, 2025 | 818.9 | 793.1 | 793.1 | 823 | 788 | 39,798 |
April 30, 2025 | 833.95 | 809.25 | 809.25 | 849.7 | 806.5 | 64,741 |
April 29, 2025 | 820 | 836.85 | 836.85 | 847.35 | 807.05 | 65,450 |
April 28, 2025 | 802.5 | 807 | 807 | 826.55 | 800.05 | 30,864 |
April 25, 2025 | 833.05 | 808.7 | 808.7 | 841 | 799.2 | 99,963 |
April 24, 2025 | 818.55 | 841.25 | 841.25 | 864.3 | 807.95 | 89,293 |
April 23, 2025 | 868 | 823.15 | 823.15 | 868 | 812 | 99,102 |
April 22, 2025 | 877 | 854.7 | 854.7 | 895 | 845 | 34,489 |
April 21, 2025 | 856 | 868.85 | 868.85 | 880 | 838 | 34,115 |
April 17, 2025 | 865.95 | 849.7 | 849.7 | 880 | 826.8 | 35,659 |
April 16, 2025 | 834 | 869.35 | 869.35 | 873.35 | 820 | 64,449 |
April 15, 2025 | 808.7 | 831.8 | 831.8 | 831.8 | 801 | 105,745 |
April 11, 2025 | 792.2 | 792.2 | 792.2 | 792.2 | 720 | 114,528 |
April 09, 2025 | 754.5 | 754.5 | 754.5 | 780 | 754.5 | 48,973 |
April 08, 2025 | 821 | 794.2 | 794.2 | 836 | 794.2 | 139,259 |