4,815.60
-5.6(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 4,850 | 4,815.6 | 4,815.6 | 4,868.5 | 4,780 | 1,050 |
| July 11, 2025 | 4,919.2 | 4,821.2 | 4,821.2 | 4,919.2 | 4,780 | 2,567 |
| July 10, 2025 | 4,990 | 4,897.8 | 4,897.8 | 4,990 | 4,875 | 1,693 |
| July 09, 2025 | 5,004 | 4,976.7 | 4,976.7 | 5,112.5 | 4,960.1 | 2,282 |
| July 08, 2025 | 5,081.8 | 5,004 | 5,004 | 5,081.8 | 4,952.8 | 2,241 |
| July 07, 2025 | 5,005.2 | 5,033.2 | 5,033.2 | 5,129.9 | 4,980 | 2,877 |
| July 04, 2025 | 5,043.4 | 5,005.2 | 5,005.2 | 5,058.4 | 4,940.3 | 2,199 |
| July 03, 2025 | 5,007 | 5,003.4 | 5,003.4 | 5,043.9 | 4,886.5 | 2,715 |
| July 02, 2025 | 5,000.5 | 4,957.4 | 4,957.4 | 5,025 | 4,882.6 | 1,846 |
| July 01, 2025 | 5,007 | 4,993.6 | 4,993.6 | 5,089.4 | 4,936.7 | 3,866 |
| June 30, 2025 | 4,706.3 | 4,989.3 | 4,989.3 | 5,099 | 4,706.3 | 16,141 |
| June 27, 2025 | 4,731.1 | 4,700.3 | 4,700.3 | 4,745.7 | 4,652.5 | 1,452 |
| June 26, 2025 | 4,889 | 4,723.5 | 4,723.5 | 4,889 | 4,673.3 | 1,765 |
| June 25, 2025 | 4,785 | 4,848.1 | 4,848.1 | 4,884.9 | 4,708.4 | 5,409 |
| June 24, 2025 | 4,550 | 4,733.2 | 4,733.2 | 4,757 | 4,550 | 2,891 |
| June 23, 2025 | 4,617.5 | 4,584.8 | 4,584.8 | 4,617.5 | 4,527.6 | 1,278 |
| June 20, 2025 | 4,483.4 | 4,611.2 | 4,611.2 | 4,649.8 | 4,483.4 | 1,975 |
| June 19, 2025 | 4,649.8 | 4,483.4 | 4,483.4 | 4,655 | 4,423.5 | 3,131 |
| June 18, 2025 | 4,621.8 | 4,631.1 | 4,631.1 | 4,735.8 | 4,600 | 1,530 |
| June 17, 2025 | 4,741.4 | 4,668.5 | 4,668.5 | 4,890 | 4,625 | 3,286 |
| June 16, 2025 | 4,681.8 | 4,694.5 | 4,694.5 | 4,779 | 4,587.4 | 1,931 |
| June 13, 2025 | 4,692 | 4,681.8 | 4,681.8 | 4,700 | 4,550.1 | 2,183 |
| June 12, 2025 | 4,750 | 4,692 | 4,692 | 4,974.2 | 4,661 | 7,764 |
| June 11, 2025 | 4,430.8 | 4,704.8 | 4,704.8 | 4,769.6 | 4,430.8 | 6,562 |
| June 10, 2025 | 4,448 | 4,400.7 | 4,400.7 | 4,455 | 4,388.7 | 952 |
| June 09, 2025 | 4,489 | 4,426.6 | 4,426.6 | 4,527.4 | 4,401 | 1,720 |
| June 06, 2025 | 4,490.1 | 4,447.7 | 4,447.7 | 4,490.1 | 4,400 | 1,160 |
| June 05, 2025 | 4,401 | 4,472.4 | 4,472.4 | 4,500 | 4,398 | 1,372 |
| June 04, 2025 | 4,494 | 4,416 | 4,416 | 4,511.8 | 4,398.1 | 2,355 |
| June 03, 2025 | 4,610.5 | 4,511.6 | 4,511.6 | 4,610.5 | 4,500 | 987 |
| June 02, 2025 | 4,635.2 | 4,555.1 | 4,555.1 | 4,747 | 4,540 | 1,495 |
| May 30, 2025 | 4,636 | 4,615.2 | 4,615.2 | 4,747 | 4,547.9 | 1,994 |
| May 29, 2025 | 4,598 | 4,618.6 | 4,618.6 | 4,633 | 4,545.2 | 1,115 |
| May 28, 2025 | 4,600.5 | 4,596.2 | 4,596.2 | 4,634.9 | 4,525.2 | 1,437 |
| May 27, 2025 | 4,559 | 4,588.9 | 4,588.9 | 4,685 | 4,545.1 | 768 |
| May 26, 2025 | 4,632.5 | 4,559 | 4,559 | 4,650 | 4,542.9 | 941 |
| May 23, 2025 | 4,698 | 4,588 | 4,588 | 4,698 | 4,570 | 1,286 |
| 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 |