873.35
+0.45(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 872.9 | 873.35 | 873.35 | 880.6 | 857.2 | 58,615 |
| July 01, 2025 | 874 | 872.9 | 872.9 | 888.4 | 864.95 | 58,858 |
| June 30, 2025 | 870 | 869.85 | 869.85 | 888.6 | 851.15 | 96,901 |
| June 27, 2025 | 861.9 | 870.2 | 870.2 | 875.65 | 844 | 77,348 |
| June 26, 2025 | 868.25 | 854.75 | 854.75 | 881.95 | 851.05 | 70,978 |
| June 25, 2025 | 890 | 875.6 | 875.6 | 908 | 871.9 | 82,820 |
| June 24, 2025 | 868 | 887.25 | 887.25 | 896 | 850 | 106,842 |
| June 23, 2025 | 845.5 | 854.1 | 854.1 | 865 | 845.45 | 50,024 |
| June 20, 2025 | 860 | 862.35 | 862.35 | 875 | 845 | 108,100 |
| June 19, 2025 | 868 | 860.35 | 860.35 | 876 | 840 | 124,553 |
| June 18, 2025 | 874.8 | 871.7 | 871.7 | 890 | 853.2 | 102,497 |
| June 17, 2025 | 920 | 873.45 | 873.45 | 927 | 870 | 163,238 |
| June 16, 2025 | 933.9 | 915 | 915 | 947 | 876 | 155,073 |
| June 13, 2025 | 862.3 | 929.15 | 929.15 | 944.1 | 862.3 | 241,047 |
| June 12, 2025 | 900 | 899 | 899 | 908.9 | 887 | 94,280 |
| June 11, 2025 | 906 | 899.1 | 899.1 | 924.55 | 891.55 | 104,495 |
| June 10, 2025 | 915.1 | 912.7 | 912.7 | 921 | 905.1 | 118,534 |
| June 09, 2025 | 877.95 | 913.4 | 913.4 | 919 | 871.6 | 250,388 |
| June 06, 2025 | 879.45 | 871.25 | 871.25 | 889.8 | 864.2 | 75,174 |
| June 05, 2025 | 888.25 | 877.15 | 877.15 | 889.8 | 868.5 | 87,279 |
| June 04, 2025 | 873.45 | 888.25 | 888.25 | 900.05 | 862.05 | 122,196 |
| June 03, 2025 | 899.85 | 873.6 | 873.6 | 904 | 870 | 176,500 |
| June 02, 2025 | 869.45 | 893.95 | 893.95 | 910 | 852 | 805,338 |
| May 30, 2025 | 787.95 | 827.9 | 827.9 | 839 | 784.5 | 349,066 |
| May 29, 2025 | 806.9 | 783.9 | 783.9 | 808 | 781 | 77,569 |
| May 28, 2025 | 788 | 798.05 | 798.05 | 820.1 | 780.4 | 235,597 |
| May 27, 2025 | 772.65 | 790.45 | 790.45 | 809.85 | 758 | 258,376 |
| May 26, 2025 | 760 | 769.8 | 769.8 | 783.55 | 759.15 | 137,098 |
| May 23, 2025 | 789 | 767.75 | 767.75 | 798.8 | 760.25 | 350,530 |
| May 22, 2025 | 700 | 780.5 | 780.5 | 793.95 | 693.15 | 2.12M |
| May 21, 2025 | 652 | 681.45 | 681.45 | 696.25 | 642.6 | 377,376 |
| May 20, 2025 | 674.9 | 647.35 | 647.35 | 684.45 | 639.7 | 130,269 |
| May 19, 2025 | 650.05 | 664.35 | 664.35 | 672 | 647.1 | 93,861 |
| May 16, 2025 | 645 | 650.05 | 650.05 | 671 | 645 | 121,894 |
| May 15, 2025 | 656.7 | 649.15 | 649.15 | 656.7 | 644.65 | 41,600 |
| May 14, 2025 | 643.95 | 651.6 | 651.6 | 663 | 643.95 | 60,601 |
| May 13, 2025 | 631.05 | 645.7 | 645.7 | 649 | 631 | 35,720 |
| May 12, 2025 | 620.2 | 634.05 | 634.05 | 649.45 | 620.2 | 80,995 |
| May 09, 2025 | 601.7 | 612.1 | 612.1 | 618.95 | 584 | 44,083 |
| May 08, 2025 | 590.15 | 610.5 | 610.5 | 614.6 | 584 | 66,063 |
| May 07, 2025 | 590.15 | 610.5 | 610.5 | 614.6 | 584 | 66,071 |
| May 06, 2025 | 608 | 602.95 | 602.95 | 633.5 | 600 | 114,914 |
| May 05, 2025 | 604.85 | 608.15 | 608.15 | 625 | 600.35 | 53,895 |
| May 02, 2025 | 602.1 | 599.1 | 599.1 | 616.7 | 595.25 | 52,591 |
| April 30, 2025 | 625.4 | 606.65 | 606.65 | 625.4 | 604 | 58,755 |
| April 29, 2025 | 634 | 618.8 | 618.8 | 645 | 614.1 | 106,623 |
| April 28, 2025 | 630 | 631.85 | 631.85 | 658.15 | 621.65 | 123,661 |
| April 25, 2025 | 660 | 632.3 | 632.3 | 665.95 | 626.1 | 82,501 |
| April 24, 2025 | 659 | 656.7 | 656.7 | 684.3 | 653 | 106,157 |
| April 23, 2025 | 684 | 662.05 | 662.05 | 688 | 649.05 | 129,413 |
| April 22, 2025 | 620.7 | 680.1 | 680.1 | 692.8 | 610.2 | 738,194 |
| April 21, 2025 | 615 | 615.6 | 615.6 | 622.95 | 614.05 | 72,307 |
| April 17, 2025 | 625.05 | 614.65 | 614.65 | 629.95 | 612 | 84,011 |
| April 16, 2025 | 637.9 | 622 | 622 | 646.7 | 614.3 | 75,857 |
| April 15, 2025 | 604 | 637.2 | 637.2 | 641.45 | 601.45 | 130,575 |
| April 11, 2025 | 595.95 | 597.7 | 597.7 | 613.95 | 592 | 99,045 |
| April 09, 2025 | 605 | 585 | 585 | 614 | 580.5 | 53,787 |
| April 08, 2025 | 583.5 | 605.55 | 605.55 | 612.95 | 570.05 | 133,041 |
| April 07, 2025 | 525 | 566.55 | 566.55 | 576 | 512 | 175,338 |
| April 04, 2025 | 608.5 | 594 | 594 | 613.4 | 578.8 | 194,973 |