1,800.30
-7.2(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 1,830 | 1,800.3 | 1,800.3 | 1,834 | 1,784.3 | 69,249 |
| June 30, 2025 | 1,784.8 | 1,807.5 | 1,807.5 | 1,812.1 | 1,769 | 61,284 |
| June 27, 2025 | 1,775 | 1,779.2 | 1,779.2 | 1,829.8 | 1,751.3 | 87,841 |
| June 26, 2025 | 1,765 | 1,766.3 | 1,766.3 | 1,770.6 | 1,740 | 81,053 |
| June 25, 2025 | 1,744 | 1,755.7 | 1,755.7 | 1,767.5 | 1,732.3 | 74,110 |
| June 24, 2025 | 1,720 | 1,726.2 | 1,726.2 | 1,743.5 | 1,705.2 | 87,226 |
| June 23, 2025 | 1,678 | 1,700.8 | 1,700.8 | 1,722.8 | 1,678 | 108,366 |
| June 20, 2025 | 1,661 | 1,703.3 | 1,703.3 | 1,708.8 | 1,653.8 | 44,993 |
| June 19, 2025 | 1,698.8 | 1,666 | 1,666 | 1,707.4 | 1,654.4 | 66,312 |
| June 18, 2025 | 1,708.5 | 1,700.4 | 1,700.4 | 1,720 | 1,678.6 | 47,286 |
| June 17, 2025 | 1,710 | 1,709.2 | 1,709.2 | 1,727.5 | 1,688.8 | 89,182 |
| June 16, 2025 | 1,676 | 1,701 | 1,701 | 1,715 | 1,652.9 | 92,319 |
| June 13, 2025 | 1,611 | 1,661.6 | 1,661.6 | 1,685.5 | 1,610.1 | 79,316 |
| June 12, 2025 | 1,696.9 | 1,652.8 | 1,652.8 | 1,696.9 | 1,635.9 | 96,925 |
| June 11, 2025 | 1,702.3 | 1,684.1 | 1,684.1 | 1,702.3 | 1,670.1 | 108,342 |
| June 10, 2025 | 1,668 | 1,688.8 | 1,688.8 | 1,748 | 1,667.9 | 193,249 |
| June 09, 2025 | 1,635.5 | 1,655.4 | 1,655.4 | 1,663.4 | 1,627.9 | 69,565 |
| June 06, 2025 | 1,626 | 1,634.4 | 1,634.4 | 1,642 | 1,601.8 | 49,324 |
| June 05, 2025 | 1,585.1 | 1,620.3 | 1,620.3 | 1,648.9 | 1,585.1 | 712,491 |
| June 04, 2025 | 1,596.9 | 1,586.3 | 1,586.3 | 1,608.3 | 1,574.7 | 401,124 |
| June 03, 2025 | 1,592 | 1,580.7 | 1,580.7 | 1,611.8 | 1,578.1 | 61,971 |
| June 02, 2025 | 1,590 | 1,603.5 | 1,603.5 | 1,647.9 | 1,567.1 | 109,975 |
| May 30, 2025 | 1,601.4 | 1,589.3 | 1,589.3 | 1,611.6 | 1,575 | 59,399 |
| May 29, 2025 | 1,602.1 | 1,595.6 | 1,595.6 | 1,621.9 | 1,586.9 | 260,504 |
| May 28, 2025 | 1,594.5 | 1,584.8 | 1,584.8 | 1,616.2 | 1,580.2 | 127,296 |
| May 27, 2025 | 1,570 | 1,582 | 1,582 | 1,587.9 | 1,552.6 | 120,086 |
| May 26, 2025 | 1,560 | 1,563.1 | 1,563.1 | 1,572 | 1,518.1 | 85,375 |
| May 23, 2025 | 1,536.5 | 1,543.2 | 1,543.2 | 1,572 | 1,526.7 | 71,545 |
| May 22, 2025 | 1,525 | 1,528.9 | 1,528.9 | 1,555.5 | 1,519.8 | 45,265 |
| May 21, 2025 | 1,516 | 1,538.6 | 1,538.6 | 1,545.3 | 1,511.5 | 58,703 |
| May 20, 2025 | 1,549.9 | 1,530.3 | 1,530.3 | 1,583.8 | 1,525.2 | 291,650 |
| May 19, 2025 | 1,560 | 1,530.9 | 1,530.9 | 1,570 | 1,525.3 | 48,051 |
| May 16, 2025 | 1,582 | 1,559.1 | 1,559.1 | 1,582.9 | 1,546.7 | 106,773 |
| May 15, 2025 | 1,579.4 | 1,573.9 | 1,573.9 | 1,588 | 1,558 | 74,655 |
| May 14, 2025 | 1,537 | 1,572.8 | 1,572.8 | 1,581 | 1,527.1 | 127,196 |
| May 13, 2025 | 1,547.8 | 1,528.8 | 1,528.8 | 1,563 | 1,519 | 83,177 |
| May 12, 2025 | 1,461.9 | 1,538.8 | 1,538.8 | 1,549.9 | 1,447 | 218,654 |
| May 09, 2025 | 1,400 | 1,415.8 | 1,415.8 | 1,425.1 | 1,387.7 | 86,089 |
| May 08, 2025 | 1,400 | 1,421.5 | 1,421.5 | 1,465 | 1,400 | 423,959 |
| May 07, 2025 | 1,362.6 | 1,400.6 | 1,400.6 | 1,407.5 | 1,343.1 | 209,370 |
| May 06, 2025 | 1,478.9 | 1,362.6 | 1,362.6 | 1,492 | 1,355 | 1.04M |
| May 05, 2025 | 1,359.4 | 1,375.9 | 1,375.9 | 1,391.9 | 1,359.4 | 154,372 |
| May 02, 2025 | 1,360.1 | 1,359.3 | 1,359.3 | 1,388.3 | 1,350.7 | 67,466 |
| April 30, 2025 | 1,377 | 1,346.6 | 1,346.6 | 1,380.9 | 1,338.3 | 38,721 |
| April 29, 2025 | 1,377 | 1,377.1 | 1,377.1 | 1,391.4 | 1,352.8 | 40,274 |
| April 28, 2025 | 1,349.9 | 1,362.3 | 1,362.3 | 1,370 | 1,324.6 | 76,366 |
| April 25, 2025 | 1,338.7 | 1,345.8 | 1,345.8 | 1,375 | 1,313.7 | 173,488 |
| April 24, 2025 | 1,360 | 1,329.2 | 1,329.2 | 1,377.9 | 1,326.1 | 100,213 |
| April 23, 2025 | 1,310 | 1,357.1 | 1,357.1 | 1,370 | 1,310 | 200,870 |
| April 22, 2025 | 1,301.4 | 1,284.3 | 1,284.3 | 1,303.7 | 1,270.7 | 68,435 |
| April 21, 2025 | 1,251 | 1,281.7 | 1,281.7 | 1,304.4 | 1,241.1 | 111,227 |
| April 17, 2025 | 1,206.5 | 1,219.7 | 1,219.7 | 1,268.9 | 1,167.2 | 163,436 |
| April 16, 2025 | 1,206.5 | 1,196.6 | 1,196.6 | 1,206.5 | 1,179 | 78,036 |
| April 15, 2025 | 1,193 | 1,195.6 | 1,195.6 | 1,219.7 | 1,181.6 | 146,290 |
| April 11, 2025 | 1,201 | 1,172.35 | 1,172.35 | 1,220.1 | 1,161.2 | 97,444 |
| April 09, 2025 | 1,175.05 | 1,162.4 | 1,162.4 | 1,175.1 | 1,130.2 | 82,259 |
| April 08, 2025 | 1,194.9 | 1,181.9 | 1,181.9 | 1,233.85 | 1,157.85 | 145,357 |
| April 07, 2025 | 1,033.25 | 1,159.55 | 1,159.55 | 1,176.95 | 1,033.25 | 141,201 |
| April 04, 2025 | 1,314 | 1,221.05 | 1,221.05 | 1,318.7 | 1,213.4 | 330,299 |
| April 03, 2025 | 1,390.1 | 1,324.8 | 1,324.8 | 1,392.5 | 1,313 | 330,299 |