3,253.80
+49.6(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 3,205 | 3,253.8 | 3,253.8 | 3,360.9 | 3,189.5 | 165,074 |
| July 10, 2025 | 3,115 | 3,204.2 | 3,204.2 | 3,218 | 3,083.4 | 111,642 |
| July 09, 2025 | 3,004 | 3,103.9 | 3,103.9 | 3,115.9 | 2,999.2 | 52,112 |
| July 08, 2025 | 3,017 | 3,007.1 | 3,007.1 | 3,041.9 | 2,982 | 22,199 |
| July 07, 2025 | 3,025 | 3,009.6 | 3,009.6 | 3,039.5 | 2,994 | 29,689 |
| July 04, 2025 | 3,004 | 3,027.4 | 3,027.4 | 3,049.8 | 3,001 | 22,644 |
| July 03, 2025 | 3,053.9 | 3,002.8 | 3,002.8 | 3,064.8 | 2,996.1 | 30,376 |
| July 02, 2025 | 3,072.9 | 3,039.8 | 3,039.8 | 3,076.6 | 3,007.5 | 20,345 |
| July 01, 2025 | 3,105 | 3,059.4 | 3,059.4 | 3,143 | 3,039.2 | 50,569 |
| June 30, 2025 | 3,065.2 | 3,103.7 | 3,103.7 | 3,149 | 3,062.5 | 50,651 |
| June 27, 2025 | 3,118 | 3,065.2 | 3,065.2 | 3,150 | 3,053.6 | 44,151 |
| June 26, 2025 | 3,155.5 | 3,094.3 | 3,094.3 | 3,200 | 3,078.4 | 103,784 |
| June 25, 2025 | 2,808 | 3,155 | 3,155 | 3,188.5 | 2,806 | 392,916 |
| June 24, 2025 | 2,821 | 2,799.7 | 2,799.7 | 2,884.7 | 2,792.5 | 68,425 |
| June 23, 2025 | 2,815 | 2,788.3 | 2,788.3 | 2,828.4 | 2,780.6 | 33,318 |
| June 20, 2025 | 2,815 | 2,817 | 2,817 | 2,870.9 | 2,784.6 | 38,690 |
| June 19, 2025 | 2,894.8 | 2,819.7 | 2,819.7 | 2,925 | 2,791.5 | 55,980 |
| June 18, 2025 | 2,940 | 2,894.8 | 2,894.8 | 2,951.8 | 2,884 | 41,012 |
| June 17, 2025 | 2,930 | 2,944.3 | 2,944.3 | 2,980.5 | 2,914.9 | 60,932 |
| June 16, 2025 | 2,950 | 2,930.6 | 2,930.6 | 2,950 | 2,861 | 30,399 |
| June 13, 2025 | 2,930 | 2,926.4 | 2,926.4 | 2,940 | 2,892.9 | 66,407 |
| June 12, 2025 | 3,020 | 2,968.8 | 2,968.8 | 3,042.1 | 2,951.6 | 38,432 |
| June 11, 2025 | 3,055 | 3,021.4 | 3,021.4 | 3,083 | 3,001 | 37,849 |
| June 10, 2025 | 3,020 | 3,051.9 | 3,051.9 | 3,065.5 | 2,985 | 64,083 |
| June 09, 2025 | 3,028 | 3,015.1 | 3,015.1 | 3,059 | 2,995 | 42,279 |
| June 06, 2025 | 3,049 | 2,987.3 | 2,987.3 | 3,070 | 2,975.7 | 71,288 |
| June 05, 2025 | 2,935 | 3,027.6 | 3,027.6 | 3,052.1 | 2,915.1 | 139,210 |
| June 04, 2025 | 2,889.9 | 2,916.4 | 2,916.4 | 2,943.7 | 2,855 | 64,653 |
| June 03, 2025 | 2,924.9 | 2,892.3 | 2,892.3 | 2,943.9 | 2,881 | 58,128 |
| June 02, 2025 | 2,975 | 2,922 | 2,922 | 2,994.9 | 2,915 | 67,033 |
| May 30, 2025 | 2,982 | 2,978.2 | 2,978.2 | 3,007 | 2,966.9 | 58,144 |
| May 29, 2025 | 3,010 | 2,981.4 | 2,981.4 | 3,012 | 2,958.3 | 48,667 |
| May 28, 2025 | 3,012 | 2,979.4 | 2,979.4 | 3,042.9 | 2,962.1 | 48,468 |
| May 27, 2025 | 2,999 | 2,985.6 | 2,985.6 | 3,037 | 2,983 | 120,533 |
| May 26, 2025 | 3,009 | 2,993 | 2,993 | 3,035.4 | 2,990 | 44,031 |
| May 23, 2025 | 3,041.8 | 3,001.7 | 3,001.7 | 3,044.9 | 2,991.4 | 56,874 |
| May 22, 2025 | 3,014.8 | 3,042 | 3,042 | 3,084.4 | 3,000 | 76,705 |
| May 21, 2025 | 3,040 | 3,014.8 | 3,014.8 | 3,050 | 2,980.2 | 93,537 |
| May 20, 2025 | 3,113.5 | 3,035.3 | 3,035.3 | 3,154.1 | 3,025 | 113,028 |
| May 19, 2025 | 3,370 | 3,096.1 | 3,096.1 | 3,370 | 3,013.3 | 736,684 |
| May 16, 2025 | 3,368 | 3,457 | 3,457 | 3,475 | 3,358 | 119,958 |
| May 15, 2025 | 3,317.2 | 3,353.3 | 3,353.3 | 3,370 | 3,276 | 60,451 |
| May 14, 2025 | 3,260.5 | 3,283.7 | 3,283.7 | 3,368.1 | 3,240 | 52,103 |
| May 13, 2025 | 3,224 | 3,247.4 | 3,247.4 | 3,295.9 | 3,200 | 55,196 |
| May 12, 2025 | 3,119 | 3,247.5 | 3,247.5 | 3,273.4 | 3,088.9 | 121,549 |
| May 09, 2025 | 2,870 | 2,998.1 | 2,998.1 | 3,021.5 | 2,870 | 46,035 |
| May 08, 2025 | 2,970 | 2,970.4 | 2,970.4 | 3,097.4 | 2,934.9 | 117,910 |
| May 07, 2025 | 2,874.9 | 2,956.3 | 2,956.3 | 2,990.3 | 2,853 | 51,178 |
| May 06, 2025 | 3,050.5 | 2,897.8 | 2,897.8 | 3,069 | 2,873.3 | 78,743 |
| May 05, 2025 | 2,968.3 | 3,050.1 | 3,050.1 | 3,085 | 2,968.3 | 49,881 |
| May 02, 2025 | 2,902.5 | 2,968.3 | 2,968.3 | 2,980 | 2,882.9 | 29,282 |
| April 30, 2025 | 2,990 | 2,921.8 | 2,921.8 | 2,992 | 2,900 | 29,597 |
| April 29, 2025 | 2,992.2 | 2,995.6 | 2,995.6 | 3,050 | 2,985.3 | 22,181 |
| April 28, 2025 | 2,949.9 | 2,992.2 | 2,992.2 | 3,024.8 | 2,913.2 | 43,004 |
| April 25, 2025 | 3,080 | 2,953.4 | 2,953.4 | 3,086.5 | 2,902 | 65,123 |
| April 24, 2025 | 3,101.2 | 3,084 | 3,084 | 3,150.8 | 3,060 | 52,730 |
| April 23, 2025 | 3,104.8 | 3,091 | 3,091 | 3,133.8 | 3,031.5 | 53,990 |
| April 22, 2025 | 3,115 | 3,081.1 | 3,081.1 | 3,125.5 | 3,042.2 | 64,115 |
| April 21, 2025 | 2,930 | 3,078.9 | 3,078.9 | 3,148.9 | 2,922.6 | 121,468 |
| April 17, 2025 | 2,950.2 | 2,948 | 2,948 | 2,974.9 | 2,911.1 | 41,635 |