1,144.00
-42(-3.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 1,191.9 | 1,144 | 1,144 | 1,198.9 | 1,130 | 55,654 |
| July 10, 2025 | 1,199 | 1,186 | 1,186 | 1,215 | 1,172.5 | 77,759 |
| July 09, 2025 | 1,130.2 | 1,185.2 | 1,185.2 | 1,186.7 | 1,130.2 | 112,451 |
| July 08, 2025 | 1,137.3 | 1,130.2 | 1,130.2 | 1,149.6 | 1,124.6 | 22,131 |
| July 07, 2025 | 1,145 | 1,150.6 | 1,150.6 | 1,155.1 | 1,124.9 | 42,304 |
| July 04, 2025 | 1,147.2 | 1,138.2 | 1,138.2 | 1,157 | 1,123 | 38,893 |
| July 03, 2025 | 1,141.9 | 1,143.8 | 1,143.8 | 1,165.8 | 1,136 | 41,497 |
| July 02, 2025 | 1,174.8 | 1,171.9 | 1,171.9 | 1,191.9 | 1,141.2 | 72,902 |
| July 01, 2025 | 1,171.9 | 1,174.8 | 1,174.8 | 1,181.3 | 1,157.4 | 49,805 |
| June 30, 2025 | 1,136.1 | 1,164 | 1,164 | 1,183.9 | 1,132.8 | 84,697 |
| June 27, 2025 | 1,164.4 | 1,136.1 | 1,136.1 | 1,172.8 | 1,119.1 | 91,121 |
| June 26, 2025 | 1,160 | 1,164 | 1,164 | 1,214.9 | 1,152 | 171,318 |
| June 25, 2025 | 1,202 | 1,157.1 | 1,157.1 | 1,213.7 | 1,152.4 | 173,585 |
| June 24, 2025 | 1,288 | 1,202.9 | 1,202.9 | 1,288 | 1,202.9 | 160,904 |
| June 23, 2025 | 1,240 | 1,266.2 | 1,266.2 | 1,307.2 | 1,232.6 | 381,644 |
| June 20, 2025 | 1,240 | 1,245 | 1,245 | 1,281.4 | 1,214.2 | 236,511 |
| June 19, 2025 | 1,210 | 1,228.6 | 1,228.6 | 1,251 | 1,210 | 101,476 |
| June 18, 2025 | 1,223.8 | 1,218.6 | 1,218.6 | 1,253.4 | 1,200 | 83,776 |
| June 17, 2025 | 1,280 | 1,223.2 | 1,223.2 | 1,289 | 1,214 | 177,353 |
| June 16, 2025 | 1,240 | 1,262.7 | 1,262.7 | 1,262.7 | 1,225.4 | 290,100 |
| June 13, 2025 | 1,190 | 1,202.6 | 1,202.6 | 1,235 | 1,168 | 83,023 |
| June 12, 2025 | 1,265 | 1,226.8 | 1,226.8 | 1,288.8 | 1,215.9 | 126,939 |
| June 11, 2025 | 1,192 | 1,249.8 | 1,249.8 | 1,250 | 1,177.1 | 144,811 |
| June 10, 2025 | 1,217.6 | 1,190.5 | 1,190.5 | 1,217.6 | 1,161.1 | 332,932 |
| June 09, 2025 | 1,104.6 | 1,159.7 | 1,159.7 | 1,159.7 | 1,104.6 | 21,663 |
| June 06, 2025 | 1,149.8 | 1,104.5 | 1,104.5 | 1,149.8 | 1,095 | 136,118 |
| June 05, 2025 | 1,141.4 | 1,131.7 | 1,131.7 | 1,184.3 | 1,124 | 123,223 |
| June 04, 2025 | 1,216 | 1,167.8 | 1,167.8 | 1,216 | 1,151.1 | 140,626 |
| June 03, 2025 | 1,245 | 1,205.5 | 1,205.5 | 1,263.7 | 1,180 | 223,782 |
| June 02, 2025 | 1,189.9 | 1,238.5 | 1,238.5 | 1,248 | 1,172.4 | 417,542 |
| May 30, 2025 | 1,094.1 | 1,188.6 | 1,188.6 | 1,220.6 | 1,093.8 | 576,615 |
| May 29, 2025 | 1,100 | 1,109.65 | 1,109.65 | 1,133.05 | 1,085 | 304,068 |
| May 28, 2025 | 1,075 | 1,081.05 | 1,081.05 | 1,098 | 1,039.75 | 582,799 |
| May 27, 2025 | 1,050 | 1,084.1 | 1,084.1 | 1,127.4 | 1,050 | 1.28M |
| May 26, 2025 | 940 | 1,034.75 | 1,034.75 | 1,034.75 | 921 | 865,821 |
| May 23, 2025 | 924 | 940.7 | 940.7 | 953.6 | 849.15 | 2.82M |
| May 22, 2025 | 691 | 794.7 | 794.7 | 794.7 | 683.2 | 1.89M |
| May 21, 2025 | 678 | 662.25 | 662.25 | 693.85 | 650 | 148,963 |
| May 20, 2025 | 690 | 679.2 | 679.2 | 703.9 | 646 | 109,891 |
| May 19, 2025 | 676 | 684.55 | 684.55 | 699 | 664.7 | 134,604 |
| May 16, 2025 | 638.1 | 660.95 | 660.95 | 666.05 | 638.1 | 129,218 |
| May 15, 2025 | 630.5 | 633.05 | 633.05 | 649.9 | 626.95 | 115,762 |
| May 14, 2025 | 613 | 629.7 | 629.7 | 633.15 | 608.85 | 83,407 |
| May 13, 2025 | 604 | 610.65 | 610.65 | 619.7 | 604 | 30,590 |
| May 12, 2025 | 582.3 | 612.65 | 612.65 | 618.5 | 582.3 | 87,661 |
| May 09, 2025 | 570.05 | 569.05 | 569.05 | 575.45 | 559.95 | 28,484 |
| May 08, 2025 | 582 | 589.75 | 589.75 | 596.4 | 581.65 | 40,128 |
| May 07, 2025 | 582 | 589.75 | 589.75 | 596.4 | 581.65 | 40,142 |
| May 06, 2025 | 605 | 586.1 | 586.1 | 608.4 | 581.15 | 41,254 |
| May 05, 2025 | 587.5 | 604.7 | 604.7 | 607.6 | 585 | 41,407 |
| May 02, 2025 | 590.25 | 587.45 | 587.45 | 604 | 584.25 | 52,713 |
| April 30, 2025 | 580.8 | 588.95 | 588.95 | 605.4 | 580.8 | 42,028 |
| April 29, 2025 | 600.9 | 595.7 | 595.7 | 608.95 | 588.15 | 70,832 |
| April 28, 2025 | 597.7 | 594.95 | 594.95 | 606.95 | 588.55 | 39,200 |
| April 25, 2025 | 630.35 | 595.35 | 595.35 | 632.5 | 583.95 | 101,004 |
| April 24, 2025 | 602.95 | 625.75 | 625.75 | 629 | 602.25 | 84,886 |
| April 23, 2025 | 605 | 602.95 | 602.95 | 616 | 595 | 59,771 |
| April 22, 2025 | 605 | 601.5 | 601.5 | 609.95 | 594.4 | 132,606 |
| April 21, 2025 | 595.7 | 601.15 | 601.15 | 604.9 | 585.5 | 70,480 |
| April 17, 2025 | 579 | 588.35 | 588.35 | 603.45 | 575.35 | 50,521 |