6,667.00
-58(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 6,700 | 6,667 | 6,667 | 6,720.5 | 6,611 | 431,430 |
| June 12, 2025 | 6,719 | 6,725 | 6,725 | 6,862.5 | 6,706 | 647,596 |
| June 11, 2025 | 6,680 | 6,719 | 6,719 | 6,766 | 6,680 | 539,922 |
| June 10, 2025 | 6,644.5 | 6,674 | 6,674 | 6,697 | 6,611 | 288,574 |
| June 09, 2025 | 6,557.5 | 6,633 | 6,633 | 6,654.5 | 6,547.5 | 254,115 |
| June 06, 2025 | 6,630 | 6,544.5 | 6,544.5 | 6,630 | 6,505 | 361,092 |
| June 05, 2025 | 6,628 | 6,628.5 | 6,628.5 | 6,679 | 6,608 | 200,706 |
| June 04, 2025 | 6,550 | 6,618 | 6,618 | 6,649.5 | 6,530 | 407,206 |
| June 03, 2025 | 6,544 | 6,530 | 6,530 | 6,600 | 6,514.5 | 398,776 |
| June 02, 2025 | 6,614.5 | 6,539 | 6,539 | 6,631 | 6,520 | 283,232 |
| May 30, 2025 | 6,601.5 | 6,612 | 6,612 | 6,667.5 | 6,541 | 786,577 |
| May 29, 2025 | 6,645 | 6,631.5 | 6,631.5 | 6,670.5 | 6,603 | 364,770 |
| May 28, 2025 | 6,730 | 6,636 | 6,636 | 6,750 | 6,620 | 312,667 |
| May 27, 2025 | 6,725 | 6,698 | 6,698 | 6,760.5 | 6,684 | 294,304 |
| May 26, 2025 | 6,640 | 6,737 | 6,737 | 6,764 | 6,592.5 | 1.47M |
| May 23, 2025 | 6,560 | 6,483 | 6,483 | 6,560 | 6,457 | 224,119 |
| May 22, 2025 | 6,540 | 6,538 | 6,538 | 6,570 | 6,458 | 326,992 |
| May 21, 2025 | 6,454 | 6,552 | 6,552 | 6,596.5 | 6,454 | 510,434 |
| May 20, 2025 | 6,580 | 6,452.5 | 6,452.5 | 6,595 | 6,433 | 448,280 |
| May 19, 2025 | 6,400 | 6,580 | 6,580 | 6,705 | 6,333.5 | 2.71M |
| May 16, 2025 | 6,239 | 6,279.5 | 6,279.5 | 6,323 | 6,162 | 556,329 |
| May 15, 2025 | 6,198.5 | 6,214.5 | 6,214.5 | 6,259.5 | 6,163.5 | 462,230 |
| May 14, 2025 | 6,100 | 6,215.5 | 6,215.5 | 6,282.5 | 6,055.5 | 576,348 |
| May 13, 2025 | 5,955.5 | 6,076.5 | 6,076.5 | 6,147.5 | 5,955 | 759,310 |
| May 12, 2025 | 6,035 | 5,942 | 5,942 | 6,044 | 5,878.5 | 705,516 |
| May 09, 2025 | 5,841.5 | 6,025.5 | 6,025.5 | 6,055.5 | 5,841.5 | 449,984 |
| May 08, 2025 | 6,172.5 | 5,960.5 | 5,960.5 | 6,184 | 5,920 | 364,862 |
| May 07, 2025 | 6,085 | 6,148 | 6,148 | 6,170 | 6,059.5 | 346,813 |
| May 06, 2025 | 6,110 | 6,161 | 6,161 | 6,178.5 | 5,970 | 344,379 |
| May 05, 2025 | 6,205.5 | 6,124.5 | 6,124.5 | 6,208 | 6,096 | 399,200 |
| May 02, 2025 | 6,080 | 6,104 | 6,104 | 6,153 | 6,045.5 | 1.02M |
| April 30, 2025 | 6,115.5 | 6,087 | 6,087 | 6,136 | 6,015.5 | 489,551 |
| April 29, 2025 | 6,055 | 6,108 | 6,108 | 6,130 | 5,916 | 640,125 |
| April 28, 2025 | 6,015 | 6,026.5 | 6,026.5 | 6,125 | 5,992 | 317,230 |
| April 25, 2025 | 6,240 | 6,012.5 | 6,012.5 | 6,285 | 5,964.5 | 964,569 |
| April 24, 2025 | 5,982.5 | 6,215.5 | 6,215.5 | 6,308.5 | 5,953.5 | 2.08M |
| April 23, 2025 | 5,927 | 5,924.5 | 5,924.5 | 5,975 | 5,891.5 | 637,067 |
| April 22, 2025 | 5,884.5 | 5,911.5 | 5,911.5 | 6,018.5 | 5,823 | 666,774 |
| April 21, 2025 | 5,850 | 5,891.5 | 5,891.5 | 5,920 | 5,799 | 717,346 |
| April 17, 2025 | 5,750 | 5,640 | 5,640 | 5,798 | 5,596 | 531,936 |
| April 16, 2025 | 5,715 | 5,754 | 5,754 | 5,805.5 | 5,685 | 280,947 |
| April 15, 2025 | 5,638.5 | 5,734.5 | 5,734.5 | 5,767.5 | 5,605 | 586,197 |
| April 11, 2025 | 5,550 | 5,589.3 | 5,589.3 | 5,625 | 5,386.15 | 794,543 |
| April 09, 2025 | 5,300 | 5,386.15 | 5,386.15 | 5,429.6 | 5,231.6 | 458,062 |
| April 08, 2025 | 5,347.1 | 5,387.3 | 5,387.3 | 5,475 | 5,303 | 369,634 |
| April 07, 2025 | 4,955 | 5,258.95 | 5,258.95 | 5,358.85 | 4,955 | 565,168 |
| April 04, 2025 | 5,760 | 5,482.85 | 5,482.85 | 5,762.65 | 5,384.95 | 681,423 |
| April 03, 2025 | 5,889.95 | 5,763 | 5,763 | 5,970 | 5,729.35 | 537,669 |
| April 02, 2025 | 5,550.55 | 5,666 | 5,666 | 5,681.45 | 5,535 | 316,860 |
| April 01, 2025 | 5,749.5 | 5,549.7 | 5,549.7 | 5,818.5 | 5,521 | 341,053 |
| March 28, 2025 | 5,850 | 5,775.45 | 5,775.45 | 5,885 | 5,738 | 385,945 |
| March 27, 2025 | 5,838 | 5,872.65 | 5,872.65 | 5,893.75 | 5,727.2 | 385,946 |
| March 26, 2025 | 5,869.85 | 5,839.2 | 5,839.2 | 5,918.2 | 5,767.55 | 330,543 |
| March 25, 2025 | 5,940.25 | 5,840.65 | 5,840.65 | 5,940.25 | 5,815.45 | 330,676 |
| March 24, 2025 | 5,795.9 | 5,910.7 | 5,910.7 | 5,935 | 5,775.4 | 322,013 |
| March 21, 2025 | 5,848 | 5,797.35 | 5,797.35 | 5,855.5 | 5,739.55 | 537,097 |
| March 20, 2025 | 5,850 | 5,822.1 | 5,822.1 | 5,865.8 | 5,805 | 252,148 |
| March 19, 2025 | 5,780 | 5,818.1 | 5,818.1 | 5,850 | 5,742.05 | 397,047 |
| March 18, 2025 | 5,680 | 5,772.95 | 5,772.95 | 5,809 | 5,627 | 397,067 |
| March 17, 2025 | 5,620.45 | 5,670.85 | 5,670.85 | 5,695 | 5,582.05 | 133,663 |