2,094.40
+14.3(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 2,105 | 2,080.1 | 2,080.1 | 2,115.8 | 2,071.2 | 58,730 |
| July 02, 2025 | 2,038.1 | 2,097.3 | 2,097.3 | 2,118.8 | 2,038.1 | 190,952 |
| July 01, 2025 | 2,067.8 | 2,027.8 | 2,027.8 | 2,084.8 | 2,013.1 | 113,390 |
| June 30, 2025 | 2,040 | 2,063.1 | 2,063.1 | 2,138 | 2,021 | 218,801 |
| June 27, 2025 | 2,053 | 2,046.6 | 2,046.6 | 2,068 | 1,993 | 147,560 |
| June 26, 2025 | 2,011.8 | 2,050.5 | 2,050.5 | 2,059 | 2,007.7 | 159,787 |
| June 25, 2025 | 1,971.4 | 2,012.5 | 2,012.5 | 2,027 | 1,956.9 | 462,076 |
| June 24, 2025 | 1,865 | 1,966.6 | 1,966.6 | 1,982 | 1,850 | 364,737 |
| June 23, 2025 | 1,826 | 1,849.6 | 1,849.6 | 1,854 | 1,806.3 | 70,590 |
| June 20, 2025 | 1,812.8 | 1,829.7 | 1,829.7 | 1,867.2 | 1,801.2 | 80,844 |
| June 19, 2025 | 1,888 | 1,815 | 1,815 | 1,920 | 1,786.5 | 142,152 |
| June 18, 2025 | 1,901 | 1,889 | 1,889 | 1,920 | 1,874.8 | 60,795 |
| June 17, 2025 | 1,908 | 1,901.5 | 1,901.5 | 1,925.4 | 1,890 | 65,506 |
| June 16, 2025 | 1,884.2 | 1,908.4 | 1,908.4 | 1,927 | 1,850.4 | 163,427 |
| June 13, 2025 | 1,752 | 1,889.5 | 1,889.5 | 1,910 | 1,752 | 202,612 |
| June 12, 2025 | 1,837.7 | 1,806.5 | 1,806.5 | 1,863.4 | 1,801.6 | 75,320 |
| June 11, 2025 | 1,865 | 1,829.6 | 1,829.6 | 1,899.9 | 1,820 | 112,986 |
| June 10, 2025 | 1,905.6 | 1,870.4 | 1,870.4 | 1,908.1 | 1,851 | 128,990 |
| June 09, 2025 | 1,855 | 1,893.9 | 1,893.9 | 1,908 | 1,851 | 124,982 |
| June 06, 2025 | 1,879.2 | 1,854.3 | 1,854.3 | 1,879.2 | 1,830 | 121,389 |
| June 05, 2025 | 1,917 | 1,879.2 | 1,879.2 | 1,938 | 1,870.8 | 120,330 |
| June 04, 2025 | 1,916 | 1,908.4 | 1,908.4 | 1,925 | 1,881 | 68,841 |
| June 03, 2025 | 1,913 | 1,915.2 | 1,915.2 | 1,939 | 1,894.3 | 108,859 |
| June 02, 2025 | 1,899 | 1,907.9 | 1,907.9 | 1,929.9 | 1,868.4 | 205,868 |
| May 30, 2025 | 1,911.6 | 1,892.5 | 1,892.5 | 1,948.5 | 1,874.5 | 304,980 |
| May 29, 2025 | 1,899.6 | 1,910.3 | 1,910.3 | 1,936 | 1,884.4 | 137,351 |
| May 28, 2025 | 1,920.9 | 1,895 | 1,895 | 1,943 | 1,888.4 | 171,117 |
| May 27, 2025 | 1,868 | 1,892.8 | 1,892.8 | 1,939 | 1,834.1 | 288,997 |
| May 26, 2025 | 1,849 | 1,854.2 | 1,854.2 | 1,919.9 | 1,809.1 | 260,492 |
| May 23, 2025 | 1,868.1 | 1,839.9 | 1,839.9 | 1,922 | 1,830 | 343,186 |
| May 22, 2025 | 1,765 | 1,869.4 | 1,869.4 | 1,880 | 1,760.1 | 502,547 |
| May 21, 2025 | 1,743.7 | 1,765.2 | 1,765.2 | 1,774.9 | 1,722.4 | 112,584 |
| May 20, 2025 | 1,724.9 | 1,728.6 | 1,728.6 | 1,768 | 1,710.2 | 150,265 |
| May 19, 2025 | 1,750 | 1,717.2 | 1,717.2 | 1,800 | 1,655 | 524,564 |
| May 16, 2025 | 1,750 | 1,755.7 | 1,755.7 | 1,780 | 1,715 | 248,029 |
| May 15, 2025 | 1,731 | 1,757 | 1,757 | 1,770 | 1,700 | 352,692 |
| May 14, 2025 | 1,640 | 1,713.8 | 1,713.8 | 1,731 | 1,631.1 | 682,743 |
| May 13, 2025 | 1,555 | 1,642.5 | 1,642.5 | 1,650 | 1,555 | 695,134 |
| May 12, 2025 | 1,429 | 1,544.7 | 1,544.7 | 1,563.2 | 1,429 | 655,951 |
| May 09, 2025 | 1,393.5 | 1,397.5 | 1,397.5 | 1,405.7 | 1,361 | 76,025 |
| May 08, 2025 | 1,373.8 | 1,384.6 | 1,384.6 | 1,388.4 | 1,350 | 112,589 |
| May 07, 2025 | 1,373.8 | 1,384.6 | 1,384.6 | 1,388.4 | 1,350 | 112,625 |
| May 06, 2025 | 1,366.5 | 1,367 | 1,367 | 1,413.1 | 1,360.5 | 99,344 |
| May 05, 2025 | 1,369.1 | 1,379.7 | 1,379.7 | 1,395 | 1,351.5 | 64,393 |
| May 02, 2025 | 1,370 | 1,367.4 | 1,367.4 | 1,395.6 | 1,356.1 | 74,265 |
| April 30, 2025 | 1,396.4 | 1,385.8 | 1,385.8 | 1,396.4 | 1,359.9 | 60,606 |
| April 29, 2025 | 1,413.1 | 1,396.5 | 1,396.5 | 1,432 | 1,385 | 84,984 |
| April 28, 2025 | 1,437 | 1,410.6 | 1,410.6 | 1,466.9 | 1,403 | 174,250 |
| April 25, 2025 | 1,412.8 | 1,421.8 | 1,421.8 | 1,448.3 | 1,389.2 | 239,735 |
| April 24, 2025 | 1,411.5 | 1,411.9 | 1,411.9 | 1,440 | 1,404.8 | 59,381 |
| April 23, 2025 | 1,440 | 1,421.4 | 1,421.4 | 1,456.5 | 1,402.4 | 108,430 |
| April 22, 2025 | 1,425.3 | 1,432.5 | 1,432.5 | 1,465 | 1,408.2 | 118,006 |
| April 21, 2025 | 1,438.5 | 1,425.7 | 1,425.7 | 1,449 | 1,416 | 195,345 |
| April 17, 2025 | 1,356 | 1,424.4 | 1,424.4 | 1,433.9 | 1,353.5 | 261,723 |
| April 16, 2025 | 1,376.9 | 1,358.5 | 1,358.5 | 1,384.5 | 1,348.4 | 159,855 |
| April 15, 2025 | 1,295 | 1,376.9 | 1,376.9 | 1,384 | 1,272.1 | 303,863 |
| April 11, 2025 | 1,244.2 | 1,269.05 | 1,269.05 | 1,276.3 | 1,224.1 | 173,859 |
| April 09, 2025 | 1,199.45 | 1,220.95 | 1,220.95 | 1,223.85 | 1,161.85 | 86,909 |
| April 08, 2025 | 1,200 | 1,199.45 | 1,199.45 | 1,207.65 | 1,174.55 | 112,152 |
| April 07, 2025 | 1,080 | 1,164.9 | 1,164.9 | 1,178.75 | 1,071 | 380,422 |