2,219.80
-9.4(-0.42%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 2,190 | 2,219.8 | 2,219.8 | 2,250 | 2,190 | 7,770 |
July 29, 2025 | 2,187.5 | 2,229.2 | 2,229.2 | 2,233.1 | 2,164.4 | 9,104 |
July 28, 2025 | 2,284 | 2,198.4 | 2,198.4 | 2,285.9 | 2,175 | 15,836 |
July 25, 2025 | 2,278 | 2,269.2 | 2,269.2 | 2,282 | 2,233.1 | 6,132 |
July 24, 2025 | 2,345 | 2,278.7 | 2,278.7 | 2,345 | 2,270 | 7,716 |
July 23, 2025 | 2,329.1 | 2,317 | 2,317 | 2,350 | 2,291.1 | 8,029 |
July 22, 2025 | 2,331 | 2,329.1 | 2,329.1 | 2,369.9 | 2,308.1 | 12,544 |
July 21, 2025 | 2,325.8 | 2,291 | 2,291 | 2,371 | 2,242.1 | 14,849 |
July 18, 2025 | 2,380 | 2,325.8 | 2,325.8 | 2,401 | 2,314.1 | 12,599 |
July 17, 2025 | 2,365 | 2,337.9 | 2,337.9 | 2,403 | 2,310.2 | 12,061 |
July 16, 2025 | 2,366 | 2,374.1 | 2,374.1 | 2,413.1 | 2,340 | 16,089 |
July 15, 2025 | 2,350 | 2,365.9 | 2,365.9 | 2,419 | 2,329.6 | 17,745 |
July 14, 2025 | 2,324 | 2,335.3 | 2,335.3 | 2,351.9 | 2,294 | 7,081 |
July 11, 2025 | 2,340 | 2,313.8 | 2,313.8 | 2,370.4 | 2,300 | 12,363 |
July 10, 2025 | 2,309.7 | 2,317.9 | 2,317.9 | 2,345 | 2,300.2 | 9,919 |
July 09, 2025 | 2,326.5 | 2,270.8 | 2,270.8 | 2,354.5 | 2,224 | 22,376 |
July 08, 2025 | 2,321 | 2,326.5 | 2,326.5 | 2,363.4 | 2,306 | 6,604 |
July 07, 2025 | 2,399 | 2,344.2 | 2,344.2 | 2,410.8 | 2,325 | 9,991 |
July 04, 2025 | 2,394.9 | 2,360.7 | 2,360.7 | 2,395 | 2,335.8 | 13,462 |
July 03, 2025 | 2,291 | 2,353.7 | 2,353.7 | 2,374 | 2,291 | 17,684 |
July 02, 2025 | 2,374 | 2,290 | 2,290 | 2,374 | 2,274 | 27,056 |
July 01, 2025 | 2,434 | 2,355 | 2,355 | 2,434 | 2,340 | 19,871 |
June 30, 2025 | 2,518 | 2,394.8 | 2,394.8 | 2,519 | 2,366.1 | 33,394 |
June 27, 2025 | 2,452.6 | 2,500.4 | 2,500.4 | 2,580 | 2,429.1 | 114,553 |
June 26, 2025 | 2,179.9 | 2,376.8 | 2,376.8 | 2,376.8 | 2,179.9 | 50,420 |
June 25, 2025 | 2,300 | 2,160.8 | 2,160.8 | 2,309.6 | 2,153 | 41,409 |
June 24, 2025 | 2,309 | 2,314 | 2,314 | 2,334.6 | 2,257.4 | 18,379 |
June 23, 2025 | 2,277.9 | 2,294.4 | 2,294.4 | 2,334.2 | 2,266 | 28,150 |
June 20, 2025 | 2,310 | 2,270.1 | 2,270.1 | 2,331.9 | 2,255.1 | 40,996 |
June 19, 2025 | 2,430 | 2,307.2 | 2,307.2 | 2,430 | 2,263.5 | 45,350 |
June 18, 2025 | 2,398.5 | 2,411.1 | 2,411.1 | 2,460 | 2,376.9 | 22,371 |
June 17, 2025 | 2,365 | 2,385.6 | 2,385.6 | 2,460 | 2,314 | 44,607 |
June 16, 2025 | 2,220 | 2,364.1 | 2,364.1 | 2,373.5 | 2,202 | 46,350 |
June 13, 2025 | 2,134.9 | 2,241.2 | 2,241.2 | 2,279.2 | 2,121.6 | 32,926 |
June 12, 2025 | 2,280 | 2,208.6 | 2,208.6 | 2,318.9 | 2,191 | 26,187 |
June 11, 2025 | 2,315.3 | 2,230.2 | 2,230.2 | 2,355.6 | 2,175 | 50,980 |
June 10, 2025 | 2,366 | 2,315.3 | 2,315.3 | 2,366 | 2,305.1 | 11,245 |
June 09, 2025 | 2,360 | 2,321.6 | 2,321.6 | 2,386.4 | 2,289.1 | 24,196 |
June 06, 2025 | 2,401.8 | 2,355.8 | 2,355.8 | 2,423.4 | 2,342.2 | 15,111 |
June 05, 2025 | 2,430 | 2,391.9 | 2,391.9 | 2,441.9 | 2,375.3 | 34,581 |
June 04, 2025 | 2,518.8 | 2,380.1 | 2,380.1 | 2,518.8 | 2,330 | 68,553 |
June 03, 2025 | 2,497 | 2,498.6 | 2,498.6 | 2,540.8 | 2,461.6 | 19,014 |
June 02, 2025 | 2,562.2 | 2,473.3 | 2,473.3 | 2,610 | 2,436.5 | 46,732 |
May 30, 2025 | 2,669 | 2,495.5 | 2,495.5 | 2,669 | 2,470.9 | 61,701 |
May 29, 2025 | 2,527 | 2,649.2 | 2,649.2 | 2,690 | 2,526 | 82,501 |
May 28, 2025 | 2,599.9 | 2,527 | 2,527 | 2,645.5 | 2,505.2 | 126,095 |
May 27, 2025 | 2,241.5 | 2,516.8 | 2,516.8 | 2,588 | 2,231 | 268,812 |
May 26, 2025 | 2,300 | 2,270.8 | 2,270.8 | 2,308 | 2,230 | 54,653 |
May 23, 2025 | 2,465 | 2,320 | 2,320 | 2,465 | 2,214 | 509,315 |
May 22, 2025 | 2,022.3 | 2,058.7 | 2,058.7 | 2,113.9 | 1,987.8 | 22,794 |
May 21, 2025 | 1,990 | 2,042.6 | 2,042.6 | 2,059 | 1,980.9 | 24,901 |
May 20, 2025 | 2,054.8 | 1,994.2 | 1,994.2 | 2,065 | 1,962.1 | 27,288 |
May 19, 2025 | 2,025 | 2,038.2 | 2,038.2 | 2,080 | 1,985 | 63,101 |
May 16, 2025 | 1,928.9 | 2,004.4 | 2,004.4 | 2,020 | 1,921.6 | 57,991 |
May 15, 2025 | 1,979 | 1,926.1 | 1,926.1 | 1,987 | 1,906 | 52,340 |
May 14, 2025 | 2,040.7 | 1,978.9 | 1,978.9 | 2,075 | 1,948.3 | 80,930 |
May 13, 2025 | 1,840 | 2,020.5 | 2,020.5 | 2,047 | 1,831.4 | 235,715 |
May 12, 2025 | 1,680 | 1,790.1 | 1,790.1 | 1,839.9 | 1,680 | 71,244 |
May 09, 2025 | 1,551 | 1,629.3 | 1,629.3 | 1,638.4 | 1,551 | 10,677 |
May 08, 2025 | 1,679 | 1,629 | 1,629 | 1,697.9 | 1,601.4 | 12,486 |