992.90
-0.2(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 975.1 | 993.1 | 993.1 | 1,023.8 | 975.1 | 17,981 |
| July 02, 2025 | 996 | 980.8 | 980.8 | 1,009 | 972.4 | 17,527 |
| July 01, 2025 | 1,012 | 1,003.5 | 1,003.5 | 1,037.9 | 995 | 28,468 |
| June 30, 2025 | 943.8 | 1,003.45 | 1,003.45 | 1,102.7 | 935.8 | 130,764 |
| June 27, 2025 | 955.9 | 934.45 | 934.45 | 955.9 | 932.8 | 9,125 |
| June 26, 2025 | 943.2 | 941.75 | 941.75 | 954.8 | 931.2 | 6,519 |
| June 25, 2025 | 939 | 943.2 | 943.2 | 949.95 | 931.8 | 7,284 |
| June 24, 2025 | 954.3 | 930.1 | 930.1 | 963.4 | 925.6 | 4,791 |
| June 23, 2025 | 939.9 | 935.55 | 935.55 | 946.95 | 930 | 8,448 |
| June 20, 2025 | 924.35 | 949 | 949 | 985 | 910.9 | 20,029 |
| June 19, 2025 | 946.9 | 929.4 | 929.4 | 970 | 922.2 | 7,749 |
| June 18, 2025 | 957.3 | 956.45 | 956.45 | 975 | 950.2 | 6,911 |
| June 17, 2025 | 956.1 | 963.55 | 963.55 | 975 | 950.85 | 5,847 |
| June 16, 2025 | 945 | 965.75 | 965.75 | 971.75 | 927.5 | 15,673 |
| June 13, 2025 | 951.35 | 945.65 | 945.65 | 974.1 | 935.3 | 22,874 |
| June 12, 2025 | 1,000 | 977.35 | 977.35 | 1,032 | 970 | 23,078 |
| June 11, 2025 | 975 | 1,000.45 | 1,000.45 | 1,022.9 | 955.05 | 55,147 |
| June 10, 2025 | 938 | 959.45 | 959.45 | 977 | 938 | 19,290 |
| June 09, 2025 | 949.25 | 941.7 | 941.7 | 954.95 | 931.45 | 11,410 |
| June 06, 2025 | 945 | 944.55 | 944.55 | 959 | 918 | 14,273 |
| June 05, 2025 | 947 | 934.35 | 934.35 | 947.9 | 924 | 11,615 |
| June 04, 2025 | 939.05 | 937.6 | 937.6 | 961 | 924.4 | 24,347 |
| June 03, 2025 | 971 | 941.6 | 941.6 | 985 | 930 | 66,742 |
| June 02, 2025 | 856 | 969.85 | 969.85 | 995.1 | 856 | 564,348 |
| May 30, 2025 | 858 | 849.1 | 849.1 | 858.05 | 843.05 | 14,594 |
| May 29, 2025 | 866 | 849.65 | 849.65 | 868.95 | 841.85 | 7,432 |
| May 28, 2025 | 837 | 859.05 | 859.05 | 865.05 | 820 | 33,413 |
| May 27, 2025 | 842.8 | 835.85 | 835.85 | 900 | 817.05 | 124,955 |
| May 26, 2025 | 843.55 | 840.05 | 840.05 | 848.65 | 826.5 | 19,864 |
| May 23, 2025 | 816.55 | 835.2 | 835.2 | 840 | 814.95 | 10,720 |
| May 22, 2025 | 821.4 | 825.45 | 825.45 | 830.3 | 815.05 | 5,173 |
| May 21, 2025 | 824.85 | 822.95 | 822.95 | 832.7 | 813.15 | 12,307 |
| May 20, 2025 | 835.05 | 816.7 | 816.7 | 835.05 | 813.05 | 8,225 |
| May 19, 2025 | 820 | 822.75 | 822.75 | 834.95 | 810.05 | 22,910 |
| May 16, 2025 | 815 | 811.95 | 811.95 | 836.05 | 810 | 18,845 |
| May 15, 2025 | 836.5 | 821.3 | 821.3 | 836.5 | 809.05 | 20,241 |
| May 14, 2025 | 808.9 | 824.15 | 824.15 | 853 | 803.95 | 29,155 |
| May 13, 2025 | 796.5 | 800.1 | 800.1 | 815 | 795 | 11,608 |
| May 12, 2025 | 790 | 790.1 | 790.1 | 823.9 | 782.6 | 20,951 |
| May 09, 2025 | 752 | 773.45 | 773.45 | 799.95 | 752 | 12,196 |
| May 08, 2025 | 810.9 | 787.6 | 787.6 | 827.4 | 782.4 | 10,096 |
| May 07, 2025 | 814.7 | 802.6 | 802.6 | 819.5 | 795 | 9,447 |
| May 06, 2025 | 822.7 | 814.7 | 814.7 | 838 | 811.8 | 9,622 |
| May 05, 2025 | 829 | 810.55 | 810.55 | 849.95 | 805 | 12,197 |
| May 02, 2025 | 834.25 | 817.65 | 817.65 | 839 | 814.55 | 14,195 |
| April 30, 2025 | 860.3 | 834.25 | 834.25 | 860.6 | 830.85 | 9,293 |
| April 29, 2025 | 875 | 853.45 | 853.45 | 883.9 | 848.55 | 9,210 |
| April 28, 2025 | 877.3 | 867.15 | 867.15 | 877.3 | 855.05 | 6,644 |
| April 25, 2025 | 909.25 | 864.35 | 864.35 | 909.25 | 861 | 18,654 |
| April 24, 2025 | 888 | 895.8 | 895.8 | 929.3 | 888 | 21,201 |
| April 23, 2025 | 914.65 | 887.95 | 887.95 | 930.55 | 878 | 19,928 |
| April 22, 2025 | 915.7 | 911.9 | 911.9 | 922.9 | 904 | 5,176 |
| April 21, 2025 | 901.45 | 915.75 | 915.75 | 919.1 | 883 | 14,481 |
| April 17, 2025 | 890.55 | 890.3 | 890.3 | 905.55 | 885.05 | 10,309 |
| April 16, 2025 | 885.65 | 890.95 | 890.95 | 896 | 880.8 | 7,697 |
| April 15, 2025 | 875 | 877.45 | 877.45 | 893.3 | 872 | 17,152 |
| April 11, 2025 | 858.95 | 864.6 | 864.6 | 875.9 | 851.1 | 9,212 |
| April 09, 2025 | 868.5 | 845.85 | 845.85 | 885.05 | 840 | 7,642 |
| April 08, 2025 | 847.7 | 868.5 | 868.5 | 879.4 | 847.6 | 11,430 |
| April 07, 2025 | 757.45 | 835.15 | 835.15 | 868.95 | 757.45 | 23,992 |