4,650.00
+49.6(+1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 4,659.4 | 4,653 | 4,653 | 4,694.9 | 4,583.1 | 1,682 |
| May 21, 2025 | 4,421 | 4,600.4 | 4,600.4 | 4,646 | 4,380.5 | 2,816 |
| May 20, 2025 | 4,549 | 4,473.3 | 4,473.3 | 4,639 | 4,450 | 2,938 |
| May 19, 2025 | 4,626.2 | 4,528.1 | 4,528.1 | 4,640 | 4,464.4 | 2,548 |
| May 16, 2025 | 4,695 | 4,626.2 | 4,626.2 | 4,794.8 | 4,552.8 | 7,258 |
| May 15, 2025 | 4,350 | 4,621.3 | 4,621.3 | 4,690 | 4,350 | 35,866 |
| May 14, 2025 | 4,031 | 4,078.1 | 4,078.1 | 4,145 | 3,911 | 3,544 |
| May 13, 2025 | 4,085 | 4,032.1 | 4,007.1 | 4,089 | 3,972 | 2,443 |
| May 12, 2025 | 3,903 | 3,989.1 | 3,964.37 | 4,000 | 3,900.1 | 3,839 |
| May 09, 2025 | 3,797.9 | 3,837.3 | 3,813.51 | 3,850 | 3,602 | 1,360 |
| May 08, 2025 | 3,747 | 3,801.6 | 3,778.03 | 3,843.2 | 3,747 | 1,489 |
| May 07, 2025 | 3,555 | 3,706.6 | 3,683.62 | 3,747.7 | 3,551.5 | 1,014 |
| May 06, 2025 | 3,793 | 3,680.3 | 3,657.48 | 3,858 | 3,676.1 | 1,387 |
| May 05, 2025 | 3,617.1 | 3,756.3 | 3,733.01 | 3,836.8 | 3,617.1 | 1,447 |
| May 02, 2025 | 3,606.3 | 3,670.5 | 3,670.5 | 3,708 | 3,606.3 | 932 |
| April 30, 2025 | 3,748 | 3,664.7 | 3,664.7 | 3,748 | 3,650 | 591 |
| April 29, 2025 | 3,727.3 | 3,718.5 | 3,718.5 | 3,764 | 3,710 | 654 |
| April 28, 2025 | 3,743 | 3,706.2 | 3,706.2 | 3,757.9 | 3,684.2 | 865 |
| April 25, 2025 | 3,901.2 | 3,723.9 | 3,723.9 | 3,903.2 | 3,694.9 | 2,260 |
| April 24, 2025 | 3,909.8 | 3,903.3 | 3,903.3 | 3,985.5 | 3,850 | 1,047 |
| April 23, 2025 | 3,980 | 3,921.8 | 3,921.8 | 4,069.9 | 3,830.1 | 1,596 |
| April 22, 2025 | 3,735 | 3,937.6 | 3,937.6 | 3,999 | 3,700.1 | 6,713 |
| April 21, 2025 | 3,555 | 3,723 | 3,723 | 3,748 | 3,543 | 2,093 |
| April 17, 2025 | 3,556 | 3,554.7 | 3,554.7 | 3,615 | 3,532.2 | 979 |
| April 16, 2025 | 3,620.1 | 3,561.3 | 3,561.3 | 3,630 | 3,535.7 | 1,159 |
| April 15, 2025 | 3,430 | 3,584.1 | 3,584.1 | 3,635.8 | 3,395.2 | 2,153 |
| April 11, 2025 | 3,402.4 | 3,426.05 | 3,426.05 | 3,449 | 3,388.45 | 1,397 |
| April 09, 2025 | 3,381.2 | 3,380 | 3,380 | 3,398.6 | 3,315.1 | 578 |
| April 08, 2025 | 3,375.65 | 3,387.1 | 3,387.1 | 3,399 | 3,357 | 880 |
| April 07, 2025 | 3,351 | 3,343 | 3,343 | 3,378 | 3,250.55 | 1,669 |
| April 04, 2025 | 3,510.25 | 3,434.6 | 3,434.6 | 3,589 | 3,402.1 | 2,149 |
| April 03, 2025 | 3,410.1 | 3,505.05 | 3,505.05 | 3,567.85 | 3,410.1 | 1,207 |
| April 02, 2025 | 3,462.35 | 3,492.85 | 3,492.85 | 3,524 | 3,462.35 | 780 |
| April 01, 2025 | 3,434.25 | 3,421.65 | 3,421.65 | 3,486 | 3,316.95 | 1,630 |
| March 28, 2025 | 3,486 | 3,434.25 | 3,434.25 | 3,560.3 | 3,405.1 | 1,666 |
| March 27, 2025 | 3,495.55 | 3,452.85 | 3,452.85 | 3,529.95 | 3,413.35 | 1,666 |
| March 26, 2025 | 3,585.1 | 3,495.55 | 3,495.55 | 3,595 | 3,472 | 2,999 |
| March 25, 2025 | 3,713.7 | 3,556.45 | 3,556.45 | 3,745 | 3,544.9 | 3,032 |
| March 24, 2025 | 3,749 | 3,713.7 | 3,713.7 | 3,755.5 | 3,656.05 | 956 |
| March 21, 2025 | 3,656.4 | 3,724.75 | 3,724.75 | 3,803.05 | 3,656.4 | 1,182 |
| March 20, 2025 | 3,720.75 | 3,656.4 | 3,656.4 | 3,764.35 | 3,619.95 | 1,182 |
| March 19, 2025 | 3,573.25 | 3,720.75 | 3,720.75 | 3,730 | 3,563.75 | 1,258 |
| March 18, 2025 | 3,475.05 | 3,537.9 | 3,537.9 | 3,544 | 3,434.1 | 1,072 |
| March 17, 2025 | 3,458.7 | 3,458.85 | 3,458.85 | 3,509 | 3,425 | 1,840 |
| March 13, 2025 | 3,500.05 | 3,458.7 | 3,458.7 | 3,540.25 | 3,455 | 3,603 |
| March 12, 2025 | 3,493.3 | 3,503.8 | 3,503.8 | 3,587.9 | 3,450 | 2,116 |
| March 11, 2025 | 3,574 | 3,458.15 | 3,458.15 | 3,574 | 3,440 | 1,805 |
| March 10, 2025 | 3,648.95 | 3,586.6 | 3,586.6 | 3,713 | 3,532.45 | 1,834 |
| March 07, 2025 | 3,557.95 | 3,613.4 | 3,613.4 | 3,650 | 3,525.5 | 1,125 |
| March 06, 2025 | 3,442.6 | 3,524.5 | 3,524.5 | 3,561.85 | 3,442.6 | 1,242 |
| March 05, 2025 | 3,395.55 | 3,425.5 | 3,425.5 | 3,450 | 3,341.1 | 1,017 |
| March 04, 2025 | 3,380 | 3,367.45 | 3,367.45 | 3,450.1 | 3,350 | 775 |
| March 03, 2025 | 3,678 | 3,376.6 | 3,376.6 | 3,678 | 3,311 | 2,640 |
| February 28, 2025 | 3,362 | 3,513.15 | 3,513.15 | 3,549 | 3,205 | 3,225 |
| February 27, 2025 | 3,547.25 | 3,395.45 | 3,395.45 | 3,547.25 | 3,366.05 | 863 |
| February 25, 2025 | 3,469.15 | 3,511.9 | 3,511.9 | 3,531.7 | 3,449.95 | 729 |
| February 24, 2025 | 3,535 | 3,496.15 | 3,496.15 | 3,558.3 | 3,466 | 508 |
| February 21, 2025 | 3,454 | 3,558.35 | 3,558.35 | 3,575 | 3,443.95 | 1,100 |
| February 20, 2025 | 3,435.9 | 3,422.15 | 3,422.15 | 3,460.2 | 3,403.35 | 673 |
| February 19, 2025 | 3,260 | 3,409.55 | 3,409.55 | 3,450.05 | 3,260 | 954 |