3,287.60
+148.7(+4.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 3,138.9 | 3,287.6 | 3,287.6 | 3,300 | 3,113 | 3.19M |
| June 19, 2025 | 3,212.8 | 3,138.9 | 3,138.9 | 3,279.9 | 3,112.3 | 2.41M |
| June 18, 2025 | 3,187.9 | 3,228.8 | 3,228.8 | 3,286 | 3,112.1 | 3.16M |
| June 17, 2025 | 3,074.9 | 3,173.8 | 3,173.8 | 3,204.4 | 3,045.2 | 2.93M |
| June 16, 2025 | 3,080.4 | 3,068.6 | 3,068.6 | 3,150 | 2,974.2 | 2.54M |
| June 13, 2025 | 2,900 | 3,069.3 | 3,069.3 | 3,158 | 2,888 | 4.78M |
| June 12, 2025 | 3,104 | 2,978.3 | 2,978.3 | 3,161 | 2,965.7 | 2.23M |
| June 11, 2025 | 3,246 | 3,098.6 | 3,098.6 | 3,262.6 | 3,033 | 2.45M |
| June 10, 2025 | 3,283.4 | 3,235.4 | 3,235.4 | 3,312.3 | 3,171.1 | 1.82M |
| June 09, 2025 | 3,340.5 | 3,271.1 | 3,271.1 | 3,418 | 3,216 | 2.89M |
| June 06, 2025 | 3,425 | 3,252.2 | 3,252.2 | 3,480 | 3,197.5 | 3.76M |
| June 05, 2025 | 3,393 | 3,405.5 | 3,405.5 | 3,532.2 | 3,310 | 5.84M |
| June 04, 2025 | 3,186.1 | 3,356.5 | 3,356.5 | 3,465.5 | 3,186.1 | 5.97M |
| June 03, 2025 | 2,970 | 3,150.5 | 3,150.5 | 3,188.7 | 2,963.7 | 3.89M |
| June 02, 2025 | 3,000 | 2,966 | 2,966 | 3,028.4 | 2,873 | 2.07M |
| May 30, 2025 | 3,090 | 3,003.2 | 3,003.2 | 3,105 | 2,925.3 | 4.74M |
| May 29, 2025 | 2,918.9 | 3,090 | 3,090 | 3,147 | 2,918 | 5.92M |
| May 28, 2025 | 2,827 | 2,891.8 | 2,891.8 | 2,944 | 2,822.9 | 4.61M |
| May 27, 2025 | 2,735.9 | 2,815 | 2,815 | 2,860 | 2,732 | 4.91M |
| May 26, 2025 | 2,761 | 2,727.3 | 2,727.3 | 2,787.3 | 2,703 | 2.96M |
| May 23, 2025 | 2,809 | 2,781.1 | 2,781.1 | 2,896.3 | 2,746.7 | 7.94M |
| May 22, 2025 | 2,474 | 2,756.2 | 2,756.2 | 2,797.4 | 2,444.4 | 15.65M |
| May 21, 2025 | 2,388 | 2,500.5 | 2,500.5 | 2,509.7 | 2,348.9 | 3.98M |
| May 20, 2025 | 2,495 | 2,391.6 | 2,391.6 | 2,514.4 | 2,356 | 3.2M |
| May 19, 2025 | 2,524 | 2,482.9 | 2,482.9 | 2,620 | 2,372.2 | 9.63M |
| May 16, 2025 | 2,273 | 2,481.7 | 2,481.7 | 2,560 | 2,252.8 | 14.39M |
| May 15, 2025 | 2,218 | 2,258.8 | 2,258.8 | 2,340.9 | 2,146.8 | 10.84M |
| May 14, 2025 | 2,175 | 2,188 | 2,188 | 2,264.9 | 2,095.1 | 17.29M |
| May 13, 2025 | 1,835 | 1,914.8 | 1,914.8 | 1,924 | 1,818.8 | 4.55M |
| May 12, 2025 | 1,850 | 1,821.3 | 1,821.3 | 1,859.8 | 1,793 | 1.8M |
| May 09, 2025 | 1,747.8 | 1,795 | 1,795 | 1,836 | 1,741.2 | 3.82M |
| May 08, 2025 | 1,818 | 1,776.7 | 1,776.7 | 1,858 | 1,754 | 1.99M |
| May 07, 2025 | 1,800 | 1,792.8 | 1,792.8 | 1,942 | 1,770.1 | 4.66M |
| May 06, 2025 | 1,934 | 1,832.9 | 1,832.9 | 1,959.5 | 1,821 | 2.02M |
| May 05, 2025 | 1,894.6 | 1,929.9 | 1,929.9 | 1,938 | 1,849.6 | 2.83M |
| May 02, 2025 | 1,917 | 1,882.8 | 1,882.8 | 1,947 | 1,873 | 3.5M |
| April 30, 2025 | 1,980 | 1,917 | 1,917 | 2,044.5 | 1,855.1 | 8.79M |
| April 29, 2025 | 1,755 | 1,957.8 | 1,957.8 | 2,019.9 | 1,754.9 | 17.64M |
| April 28, 2025 | 1,631 | 1,749.6 | 1,749.6 | 1,777.3 | 1,622.4 | 7.64M |
| April 25, 2025 | 1,732.1 | 1,616.8 | 1,616.8 | 1,739 | 1,597.8 | 2.25M |
| April 24, 2025 | 1,733.9 | 1,729.3 | 1,729.3 | 1,814 | 1,722 | 2.14M |
| April 23, 2025 | 1,743 | 1,752 | 1,752 | 1,770 | 1,694 | 992,816 |
| April 22, 2025 | 1,748 | 1,734.1 | 1,734.1 | 1,757.9 | 1,730 | 794,478 |
| April 21, 2025 | 1,723.5 | 1,740.2 | 1,740.2 | 1,789 | 1,717 | 2.09M |
| April 17, 2025 | 1,721.7 | 1,714.6 | 1,714.6 | 1,764 | 1,703 | 1.02M |
| April 16, 2025 | 1,715 | 1,721.5 | 1,721.5 | 1,753.6 | 1,688.1 | 2.07M |
| April 15, 2025 | 1,638.3 | 1,698.6 | 1,698.6 | 1,744 | 1,631.3 | 2.47M |
| April 11, 2025 | 1,617.95 | 1,615.1 | 1,615.1 | 1,653 | 1,587.05 | 1.17M |
| April 09, 2025 | 1,565.8 | 1,566.35 | 1,566.35 | 1,584.4 | 1,513.1 | 794,242 |
| April 08, 2025 | 1,575.9 | 1,565.8 | 1,565.8 | 1,599 | 1,529 | 980,865 |
| April 07, 2025 | 1,420.1 | 1,480.1 | 1,484.3 | 1,520.7 | 1,405 | 201,967 |
| April 04, 2025 | 1,718.05 | 1,636.2 | 1,636.2 | 1,731.95 | 1,613.55 | 1.4M |
| April 03, 2025 | 1,682 | 1,729.9 | 1,729.9 | 1,764.25 | 1,682 | 2.43M |
| April 02, 2025 | 1,699.7 | 1,718.8 | 1,718.8 | 1,726 | 1,645.4 | 1.02M |
| April 01, 2025 | 1,680 | 1,691.25 | 1,691.25 | 1,705 | 1,660 | 605,974 |
| March 28, 2025 | 1,708 | 1,685.7 | 1,685.7 | 1,745 | 1,674.1 | 807,872 |
| March 27, 2025 | 1,695 | 1,695.9 | 1,695.9 | 1,729.25 | 1,678 | 986,191 |
| March 26, 2025 | 1,717 | 1,701.25 | 1,701.25 | 1,749.9 | 1,685 | 1.68M |
| March 25, 2025 | 1,754.55 | 1,719.8 | 1,719.8 | 1,790 | 1,692 | 2.5M |
| March 24, 2025 | 1,701.6 | 1,704.55 | 1,704.55 | 1,754 | 1,681.05 | 2.21M |