1,496.00
+3.6(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 14, 2025 | 1,499.9 | 1,492.1 | 1,492.1 | 1,506.3 | 1,471 | 50,814 |
| July 11, 2025 | 1,505.3 | 1,492.4 | 1,492.4 | 1,526 | 1,487.3 | 40,654 |
| July 10, 2025 | 1,518.6 | 1,505.3 | 1,505.3 | 1,526.2 | 1,483.6 | 40,352 |
| July 09, 2025 | 1,534.9 | 1,518.6 | 1,518.6 | 1,535.7 | 1,506 | 33,310 |
| July 08, 2025 | 1,513.5 | 1,528 | 1,528 | 1,540.9 | 1,510.8 | 29,240 |
| July 07, 2025 | 1,550 | 1,505.9 | 1,505.9 | 1,567.5 | 1,500 | 34,866 |
| July 04, 2025 | 1,531.8 | 1,537.8 | 1,537.8 | 1,575 | 1,527 | 67,937 |
| July 03, 2025 | 1,475 | 1,524.1 | 1,524.1 | 1,549 | 1,461 | 124,862 |
| July 02, 2025 | 1,481 | 1,478.1 | 1,478.1 | 1,491 | 1,466 | 26,168 |
| July 01, 2025 | 1,501.6 | 1,480.3 | 1,480.3 | 1,510 | 1,466.5 | 65,619 |
| June 30, 2025 | 1,472 | 1,494.9 | 1,494.9 | 1,528.2 | 1,460.8 | 182,453 |
| June 27, 2025 | 1,488.4 | 1,472 | 1,472 | 1,494.7 | 1,466 | 50,837 |
| June 26, 2025 | 1,485 | 1,481.2 | 1,481.2 | 1,486.1 | 1,463.2 | 46,048 |
| June 25, 2025 | 1,489 | 1,471.1 | 1,471.1 | 1,500 | 1,461.1 | 74,325 |
| June 24, 2025 | 1,469.9 | 1,453.5 | 1,453.5 | 1,485.2 | 1,451 | 31,194 |
| June 23, 2025 | 1,473 | 1,463 | 1,463 | 1,485.1 | 1,456 | 46,760 |
| June 20, 2025 | 1,486 | 1,474.1 | 1,474.1 | 1,502.1 | 1,469.8 | 27,685 |
| June 19, 2025 | 1,490.2 | 1,485.2 | 1,485.2 | 1,513.4 | 1,478 | 169,263 |
| June 18, 2025 | 1,514 | 1,490.2 | 1,490.2 | 1,518.5 | 1,486 | 34,199 |
| June 17, 2025 | 1,511 | 1,503.6 | 1,503.6 | 1,541.8 | 1,501 | 39,689 |
| June 16, 2025 | 1,556.3 | 1,509.6 | 1,509.6 | 1,570.8 | 1,501.1 | 55,743 |
| June 13, 2025 | 1,468.9 | 1,560.3 | 1,560.3 | 1,588 | 1,447.5 | 194,427 |
| June 12, 2025 | 1,520 | 1,484.8 | 1,484.8 | 1,529.8 | 1,472.2 | 38,988 |
| June 11, 2025 | 1,494 | 1,510.8 | 1,510.8 | 1,522 | 1,468.1 | 62,722 |
| June 10, 2025 | 1,505 | 1,485.3 | 1,485.3 | 1,514 | 1,480.1 | 45,813 |
| June 09, 2025 | 1,476.9 | 1,492.5 | 1,492.5 | 1,502 | 1,471 | 41,869 |
| June 06, 2025 | 1,471 | 1,476.6 | 1,476.6 | 1,506.5 | 1,471 | 32,024 |
| June 05, 2025 | 1,496 | 1,477 | 1,477 | 1,510.4 | 1,470 | 54,385 |
| June 04, 2025 | 1,519 | 1,489.3 | 1,489.3 | 1,535 | 1,482 | 43,612 |
| June 03, 2025 | 1,494 | 1,518.5 | 1,518.5 | 1,547 | 1,494 | 52,561 |
| June 02, 2025 | 1,526.3 | 1,486.5 | 1,486.5 | 1,538 | 1,473 | 88,513 |
| May 30, 2025 | 1,579 | 1,534.3 | 1,534.3 | 1,587.9 | 1,530 | 56,616 |
| May 29, 2025 | 1,577.4 | 1,578.2 | 1,578.2 | 1,591.8 | 1,549.9 | 69,977 |
| May 28, 2025 | 1,578.2 | 1,582.9 | 1,582.9 | 1,649 | 1,570.4 | 77,549 |
| May 27, 2025 | 1,643.5 | 1,578.2 | 1,578.2 | 1,718 | 1,560.1 | 186,644 |
| May 26, 2025 | 1,524.9 | 1,643.5 | 1,643.5 | 1,649.8 | 1,491.4 | 243,840 |
| May 23, 2025 | 1,540.8 | 1,568.3 | 1,568.3 | 1,605 | 1,540.8 | 162,783 |
| May 22, 2025 | 1,539 | 1,533.1 | 1,533.1 | 1,569.9 | 1,517.8 | 45,306 |
| May 21, 2025 | 1,528 | 1,527.5 | 1,527.5 | 1,540.5 | 1,511 | 44,307 |
| May 20, 2025 | 1,581.4 | 1,524 | 1,524 | 1,594 | 1,515.5 | 53,280 |
| May 19, 2025 | 1,575 | 1,581.4 | 1,581.4 | 1,622.4 | 1,572 | 67,315 |
| May 16, 2025 | 1,588.3 | 1,583.2 | 1,583.2 | 1,609.4 | 1,565.2 | 39,248 |
| May 15, 2025 | 1,575 | 1,588.3 | 1,588.3 | 1,617.5 | 1,555.3 | 88,140 |
| May 14, 2025 | 1,585 | 1,566.1 | 1,566.1 | 1,600 | 1,551.4 | 47,593 |
| May 13, 2025 | 1,577 | 1,570.9 | 1,570.9 | 1,580.7 | 1,540 | 40,605 |
| May 12, 2025 | 1,504.8 | 1,579.1 | 1,579.1 | 1,590.3 | 1,504.8 | 53,035 |
| May 09, 2025 | 1,416 | 1,475.3 | 1,475.3 | 1,489 | 1,416 | 58,679 |
| May 08, 2025 | 1,476.7 | 1,479.7 | 1,479.7 | 1,555.2 | 1,452.3 | 85,200 |
| May 07, 2025 | 1,430 | 1,454.9 | 1,454.9 | 1,484 | 1,405 | 58,438 |
| May 06, 2025 | 1,486.6 | 1,438.3 | 1,438.3 | 1,486.6 | 1,430 | 32,258 |
| May 05, 2025 | 1,452.9 | 1,486.6 | 1,486.6 | 1,495 | 1,432.9 | 38,542 |
| May 02, 2025 | 1,444.9 | 1,438.3 | 1,438.3 | 1,478.3 | 1,429.8 | 44,782 |
| April 30, 2025 | 1,519 | 1,444.9 | 1,444.9 | 1,527.9 | 1,431 | 72,566 |
| April 29, 2025 | 1,550.9 | 1,501.1 | 1,501.1 | 1,578.6 | 1,495.6 | 49,941 |
| April 28, 2025 | 1,584.2 | 1,548 | 1,548 | 1,612.5 | 1,531.6 | 58,689 |
| April 25, 2025 | 1,634 | 1,584 | 1,584 | 1,664.9 | 1,562.5 | 82,077 |
| April 24, 2025 | 1,624.9 | 1,627.3 | 1,627.3 | 1,676.3 | 1,610 | 57,413 |
| April 23, 2025 | 1,640 | 1,623.7 | 1,623.7 | 1,657.9 | 1,600 | 59,031 |
| April 22, 2025 | 1,619.9 | 1,622.2 | 1,622.2 | 1,649 | 1,585 | 87,988 |
| April 21, 2025 | 1,667.4 | 1,612 | 1,612 | 1,685 | 1,600 | 85,359 |