1,282.10
-2.9(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 1,287.6 | 1,282.1 | 1,282.1 | 1,297 | 1,271.2 | 12,231 |
| June 27, 2025 | 1,298 | 1,285 | 1,285 | 1,298 | 1,279.3 | 10,267 |
| June 26, 2025 | 1,310 | 1,288.8 | 1,288.8 | 1,310 | 1,278.1 | 15,921 |
| June 25, 2025 | 1,279.9 | 1,298.3 | 1,298.3 | 1,330 | 1,279.9 | 61,266 |
| June 24, 2025 | 1,266 | 1,269.4 | 1,269.4 | 1,286.8 | 1,255.8 | 19,396 |
| June 23, 2025 | 1,243 | 1,256.6 | 1,256.6 | 1,268.9 | 1,235.4 | 25,479 |
| June 20, 2025 | 1,250 | 1,241.5 | 1,241.5 | 1,263.9 | 1,233 | 22,352 |
| June 19, 2025 | 1,285 | 1,254.7 | 1,254.7 | 1,293.4 | 1,241 | 26,940 |
| June 18, 2025 | 1,280.2 | 1,292.4 | 1,292.4 | 1,310 | 1,280.2 | 32,658 |
| June 17, 2025 | 1,290 | 1,291.1 | 1,291.1 | 1,310.5 | 1,258.4 | 49,076 |
| June 16, 2025 | 1,235 | 1,280.3 | 1,280.3 | 1,322 | 1,235 | 234,166 |
| June 13, 2025 | 1,225 | 1,244.6 | 1,244.6 | 1,259 | 1,203.3 | 77,875 |
| June 12, 2025 | 1,113.5 | 1,248.4 | 1,248.4 | 1,290 | 1,105.6 | 848,818 |
| June 11, 2025 | 1,079.1 | 1,102.2 | 1,102.2 | 1,115 | 1,073.6 | 38,193 |
| June 10, 2025 | 1,090.1 | 1,079.2 | 1,079.2 | 1,091 | 1,070.2 | 14,751 |
| June 09, 2025 | 1,030.2 | 1,078.1 | 1,078.1 | 1,084.8 | 1,030.2 | 21,159 |
| June 06, 2025 | 1,042.5 | 1,027.5 | 1,027.5 | 1,047.7 | 1,022 | 12,205 |
| June 05, 2025 | 1,045.6 | 1,042.5 | 1,042.5 | 1,059 | 1,032.4 | 8,127 |
| June 04, 2025 | 1,038.2 | 1,040.4 | 1,040.4 | 1,055.4 | 1,027.1 | 9,519 |
| June 03, 2025 | 1,055 | 1,033 | 1,033 | 1,069.5 | 1,030 | 11,852 |
| June 02, 2025 | 1,059 | 1,063.3 | 1,063.3 | 1,070 | 1,045.2 | 13,194 |
| May 30, 2025 | 1,020.8 | 1,057.7 | 1,057.7 | 1,083.5 | 1,020.8 | 32,180 |
| May 29, 2025 | 1,055 | 1,027.95 | 1,027.95 | 1,055 | 1,024.3 | 10,204 |
| May 28, 2025 | 1,034.75 | 1,050.15 | 1,050.15 | 1,060.8 | 1,025.1 | 16,142 |
| May 27, 2025 | 1,032.6 | 1,044.75 | 1,044.75 | 1,066.05 | 1,032.6 | 24,326 |
| May 26, 2025 | 1,030 | 1,042.85 | 1,042.85 | 1,054.8 | 1,022.7 | 43,228 |
| May 23, 2025 | 980 | 1,020.85 | 1,020.85 | 1,110.2 | 970.2 | 405,504 |
| May 22, 2025 | 938.3 | 937.55 | 937.55 | 943.95 | 922.7 | 20,069 |
| May 21, 2025 | 940 | 944.75 | 944.75 | 999 | 920.7 | 143,792 |
| May 20, 2025 | 954.4 | 942.35 | 942.35 | 954.4 | 926.4 | 9,479 |
| May 19, 2025 | 949.2 | 945.3 | 945.3 | 964 | 931 | 23,460 |
| May 16, 2025 | 918 | 936.65 | 936.65 | 941.1 | 905.8 | 22,091 |
| May 15, 2025 | 899.3 | 911.15 | 911.15 | 915 | 885 | 21,344 |
| May 14, 2025 | 885.05 | 902.5 | 902.5 | 905.05 | 871.25 | 10,852 |
| May 13, 2025 | 874.5 | 885.05 | 885.05 | 915.8 | 862.5 | 39,218 |
| May 12, 2025 | 849.95 | 863.05 | 863.05 | 888 | 827.65 | 17,830 |
| May 09, 2025 | 819 | 825.7 | 825.7 | 848.95 | 799.5 | 11,064 |
| May 08, 2025 | 815 | 819.7 | 819.7 | 835.45 | 809 | 11,158 |
| May 07, 2025 | 799.05 | 824 | 824 | 828.4 | 786.75 | 21,931 |
| May 06, 2025 | 861.05 | 819.55 | 819.55 | 874.25 | 791 | 38,132 |
| May 05, 2025 | 854.9 | 874.8 | 874.8 | 883.95 | 845.65 | 9,529 |
| May 02, 2025 | 861.05 | 847.5 | 847.5 | 864.1 | 839.3 | 9,145 |
| April 30, 2025 | 868.35 | 858.9 | 858.9 | 877 | 853.5 | 7,654 |
| April 29, 2025 | 860.55 | 868.3 | 868.3 | 886.35 | 859.95 | 6,336 |
| April 28, 2025 | 860 | 856.25 | 856.25 | 875 | 852.05 | 12,223 |
| April 25, 2025 | 911.7 | 870.85 | 870.85 | 911.7 | 855.1 | 13,376 |
| April 24, 2025 | 902 | 903.05 | 903.05 | 915.4 | 895.1 | 12,311 |
| April 23, 2025 | 891.8 | 902.05 | 902.05 | 905 | 880 | 21,914 |
| April 22, 2025 | 887 | 883.15 | 883.15 | 889.7 | 876.05 | 10,849 |
| April 21, 2025 | 876.6 | 890.35 | 890.35 | 895.05 | 864.2 | 11,036 |
| April 17, 2025 | 867.6 | 869.05 | 869.05 | 874.95 | 845.6 | 10,078 |
| April 16, 2025 | 856 | 872.9 | 872.9 | 875.7 | 836 | 22,800 |
| April 15, 2025 | 826.4 | 856.95 | 856.95 | 862 | 816 | 26,587 |
| April 11, 2025 | 805 | 818.55 | 818.55 | 830 | 801.9 | 9,844 |
| April 09, 2025 | 807.3 | 789.45 | 789.45 | 813.05 | 784.7 | 14,505 |
| April 08, 2025 | 769.05 | 807.3 | 807.3 | 822 | 765.05 | 18,130 |
| April 07, 2025 | 750 | 769.05 | 769.05 | 773.7 | 735.35 | 32,800 |
| April 04, 2025 | 820 | 789.45 | 789.45 | 820 | 783.9 | 26,804 |
| April 03, 2025 | 829 | 822.7 | 822.7 | 829 | 811.95 | 15,412 |
| April 02, 2025 | 824.55 | 822.35 | 822.35 | 834.45 | 798.5 | 19,384 |