1,176.35
+27.15(+2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 1,157.25 | 1,176.35 | 1,176.35 | 1,188 | 1,145.2 | 228,675 |
| June 27, 2025 | 1,110 | 1,149.2 | 1,149.2 | 1,163 | 1,083 | 318,763 |
| June 26, 2025 | 1,111 | 1,100.25 | 1,100.25 | 1,113.65 | 1,081.55 | 97,997 |
| June 25, 2025 | 1,099 | 1,101.25 | 1,101.25 | 1,127 | 1,081.15 | 214,306 |
| June 24, 2025 | 1,105.1 | 1,087.15 | 1,087.15 | 1,112 | 1,075.5 | 127,826 |
| June 23, 2025 | 1,072.1 | 1,083.45 | 1,083.45 | 1,109 | 1,066.85 | 175,786 |
| June 20, 2025 | 1,060 | 1,087.9 | 1,087.9 | 1,098 | 1,060 | 112,042 |
| June 19, 2025 | 1,088.5 | 1,078 | 1,078 | 1,133 | 1,067 | 201,654 |
| June 18, 2025 | 1,113 | 1,087.2 | 1,087.2 | 1,113.95 | 1,081.3 | 240,298 |
| June 17, 2025 | 1,100 | 1,120 | 1,120 | 1,139 | 1,093.4 | 774,666 |
| June 16, 2025 | 1,015.5 | 1,073 | 1,073 | 1,078 | 1,006.65 | 644,949 |
| June 13, 2025 | 948.95 | 997.5 | 997.5 | 1,015 | 928.1 | 206,396 |
| June 12, 2025 | 976 | 955.6 | 955.6 | 989.5 | 949.05 | 109,112 |
| June 11, 2025 | 975.75 | 975.05 | 975.05 | 985 | 966.05 | 62,274 |
| June 10, 2025 | 986.5 | 975.75 | 975.75 | 993.95 | 969 | 62,282 |
| June 09, 2025 | 965.15 | 981.75 | 981.75 | 988.2 | 965.15 | 89,620 |
| June 06, 2025 | 981.75 | 970.45 | 970.45 | 996.7 | 965 | 96,104 |
| June 05, 2025 | 970.5 | 973 | 973 | 979.1 | 965 | 66,661 |
| June 04, 2025 | 968.6 | 969.35 | 969.35 | 984 | 963.1 | 89,726 |
| June 03, 2025 | 955 | 968.6 | 968.6 | 979.8 | 955 | 176,638 |
| June 02, 2025 | 944 | 962.3 | 962.3 | 971 | 930.5 | 162,720 |
| May 30, 2025 | 936.5 | 940.45 | 940.45 | 960 | 935.05 | 151,712 |
| May 29, 2025 | 898.25 | 933 | 933 | 960 | 895.85 | 341,613 |
| May 28, 2025 | 901.15 | 890.45 | 890.45 | 907.95 | 885 | 94,956 |
| May 27, 2025 | 903.5 | 893.3 | 893.3 | 904.2 | 885 | 59,385 |
| May 26, 2025 | 886.3 | 901.2 | 901.2 | 911 | 882.8 | 112,733 |
| May 23, 2025 | 911.15 | 879.25 | 879.25 | 914.8 | 876.05 | 143,669 |
| May 22, 2025 | 927.8 | 910.2 | 910.2 | 950 | 895 | 279,100 |
| May 21, 2025 | 954.75 | 946.95 | 946.95 | 960.65 | 907.2 | 188,289 |
| May 20, 2025 | 905 | 947.2 | 947.2 | 977.9 | 900 | 486,516 |
| May 19, 2025 | 818.8 | 895.65 | 895.65 | 904.7 | 817.55 | 350,926 |
| May 16, 2025 | 810.5 | 812.6 | 812.6 | 815 | 794.6 | 87,347 |
| May 15, 2025 | 820.7 | 808.6 | 808.6 | 822.55 | 801.65 | 135,254 |
| May 14, 2025 | 799.55 | 810.3 | 810.3 | 815 | 795.4 | 118,935 |
| May 13, 2025 | 781 | 794.6 | 794.6 | 815 | 781 | 141,727 |
| May 12, 2025 | 707 | 792.45 | 792.45 | 808 | 707 | 524,859 |
| May 09, 2025 | 700 | 689.75 | 689.75 | 713.35 | 685.7 | 93,627 |
| May 08, 2025 | 728 | 709.8 | 709.8 | 739.55 | 705 | 62,673 |
| May 07, 2025 | 706 | 715.05 | 715.05 | 721.3 | 703.2 | 119,350 |
| May 06, 2025 | 739 | 713.65 | 713.65 | 741.15 | 705.95 | 66,290 |
| May 05, 2025 | 722.45 | 739.05 | 739.05 | 746.9 | 715.85 | 71,587 |
| May 02, 2025 | 725 | 720.2 | 720.2 | 736.6 | 717.95 | 50,727 |
| April 30, 2025 | 732.95 | 722.4 | 722.4 | 742.85 | 715.05 | 87,809 |
| April 29, 2025 | 777.7 | 744.1 | 744.1 | 777.7 | 738 | 87,704 |
| April 28, 2025 | 750 | 766.2 | 766.2 | 773.95 | 745 | 64,304 |
| April 25, 2025 | 791 | 763.75 | 763.75 | 797.4 | 748.3 | 98,625 |
| April 24, 2025 | 807.8 | 791 | 791 | 808.45 | 790 | 39,960 |
| April 23, 2025 | 789 | 804.4 | 804.4 | 815 | 780 | 96,362 |
| April 22, 2025 | 810 | 787.35 | 787.35 | 815.85 | 780.65 | 91,373 |
| April 21, 2025 | 770.9 | 805.05 | 805.05 | 809 | 768.9 | 113,524 |
| April 17, 2025 | 776 | 770.9 | 770.9 | 777.65 | 764.4 | 63,073 |
| April 16, 2025 | 762 | 774.3 | 774.3 | 779.2 | 761.95 | 88,723 |
| April 15, 2025 | 737.1 | 756.9 | 756.9 | 766.5 | 726.35 | 173,996 |
| April 11, 2025 | 705 | 722.75 | 722.75 | 732 | 675.6 | 272,858 |
| April 09, 2025 | 666.3 | 662.35 | 662.35 | 674.45 | 657 | 64,484 |
| April 08, 2025 | 676.8 | 686.8 | 686.8 | 698.55 | 668.55 | 81,761 |
| April 07, 2025 | 592.2 | 655.95 | 655.95 | 675 | 592.2 | 204,003 |
| April 04, 2025 | 754.1 | 712.6 | 712.6 | 754.1 | 704 | 106,725 |
| April 03, 2025 | 745 | 752.25 | 752.25 | 758.4 | 717.55 | 81,596 |
| April 02, 2025 | 743.9 | 737.25 | 737.25 | 745.15 | 712.6 | 109,873 |