5,347.50
-42.5(-0.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 20, 2025 | 5,255.5 | 5,390 | 5,390 | 5,408 | 5,241.5 | 1.22M |
| June 19, 2025 | 5,281.5 | 5,271 | 5,271 | 5,328 | 5,233 | 621,616 |
| June 18, 2025 | 5,308 | 5,273 | 5,273 | 5,334.5 | 5,258.5 | 602,998 |
| June 17, 2025 | 5,380 | 5,310.5 | 5,310.5 | 5,388.5 | 5,281 | 821,900 |
| June 16, 2025 | 5,280 | 5,382.5 | 5,382.5 | 5,404.5 | 5,244 | 1.21M |
| June 13, 2025 | 5,200 | 5,241.5 | 5,241.5 | 5,318 | 5,176 | 3.06M |
| June 12, 2025 | 5,598 | 5,495 | 5,495 | 5,626 | 5,437.5 | 1.28M |
| June 11, 2025 | 5,606.5 | 5,631 | 5,631 | 5,652.5 | 5,581 | 1.22M |
| June 10, 2025 | 5,705 | 5,599 | 5,599 | 5,729 | 5,571 | 1.12M |
| June 09, 2025 | 5,510 | 5,695 | 5,695 | 5,709 | 5,510 | 1.39M |
| June 06, 2025 | 5,480 | 5,480.5 | 5,480.5 | 5,492 | 5,445 | 447,731 |
| June 05, 2025 | 5,464 | 5,482 | 5,482 | 5,506 | 5,421.5 | 1.12M |
| June 04, 2025 | 5,383.5 | 5,416 | 5,416 | 5,428 | 5,361.5 | 932,116 |
| June 03, 2025 | 5,359 | 5,383.5 | 5,383.5 | 5,458.5 | 5,344.5 | 1.24M |
| June 02, 2025 | 5,350 | 5,333 | 5,333 | 5,370 | 5,280 | 1.17M |
| May 30, 2025 | 5,306 | 5,330 | 5,330 | 5,393.5 | 5,306 | 1.74M |
| May 29, 2025 | 5,330.5 | 5,322 | 5,322 | 5,344 | 5,271.5 | 1.71M |
| May 28, 2025 | 5,336 | 5,330.5 | 5,330.5 | 5,355 | 5,294 | 1.09M |
| May 27, 2025 | 5,270 | 5,313.5 | 5,313.5 | 5,328 | 5,230.5 | 28.75M |
| May 26, 2025 | 5,530 | 5,420 | 5,420 | 5,562 | 5,410.5 | 556,606 |
| May 23, 2025 | 5,520 | 5,521 | 5,521 | 5,545 | 5,435.5 | 544,144 |
| May 22, 2025 | 5,465 | 5,503 | 5,503 | 5,565 | 5,329.5 | 2.27M |
| May 21, 2025 | 5,461 | 5,461.5 | 5,461.5 | 5,482.5 | 5,390 | 597,474 |
| May 20, 2025 | 5,591 | 5,442 | 5,442 | 5,608 | 5,432 | 666,863 |
| May 19, 2025 | 5,560 | 5,574.5 | 5,574.5 | 5,665.5 | 5,544 | 953,693 |
| May 16, 2025 | 5,599 | 5,562.5 | 5,562.5 | 5,633 | 5,544.5 | 433,634 |
| May 15, 2025 | 5,421 | 5,589 | 5,589 | 5,595 | 5,410 | 701,947 |
| May 14, 2025 | 5,525 | 5,451.5 | 5,451.5 | 5,535 | 5,420 | 933,141 |
| May 13, 2025 | 5,501 | 5,521 | 5,521 | 5,545 | 5,468 | 1.12M |
| May 12, 2025 | 5,421.5 | 5,476.5 | 5,476.5 | 5,597 | 5,413 | 2.24M |
| May 09, 2025 | 4,972 | 5,101 | 5,101 | 5,123.5 | 4,891.5 | 2.11M |
| May 08, 2025 | 5,310 | 5,146 | 5,146 | 5,368 | 5,075 | 1.76M |
| May 07, 2025 | 5,206 | 5,296.5 | 5,296.5 | 5,361.5 | 5,157 | 1.57M |
| May 06, 2025 | 5,555.5 | 5,322 | 5,322 | 5,569.5 | 5,299 | 872,811 |
| May 05, 2025 | 5,420 | 5,531.5 | 5,531.5 | 5,592 | 5,412.5 | 1.05M |
| May 02, 2025 | 5,230 | 5,342 | 5,342 | 5,386.5 | 5,218 | 714,687 |
| April 30, 2025 | 5,262 | 5,249.5 | 5,249.5 | 5,320.5 | 5,206.5 | 881,119 |
| April 29, 2025 | 5,380 | 5,264 | 5,264 | 5,446.5 | 5,215.5 | 761,297 |
| April 28, 2025 | 5,254 | 5,341 | 5,341 | 5,379 | 5,220 | 1.16M |
| April 25, 2025 | 5,480.5 | 5,313.5 | 5,313.5 | 5,522 | 5,193 | 1.91M |
| April 24, 2025 | 5,560 | 5,520.5 | 5,520.5 | 5,575 | 5,470.5 | 852,309 |
| April 23, 2025 | 5,540 | 5,558.5 | 5,558.5 | 5,570 | 5,485 | 1.45M |
| April 22, 2025 | 5,502 | 5,534 | 5,534 | 5,649 | 5,451 | 1.05M |
| April 21, 2025 | 5,394 | 5,496.5 | 5,496.5 | 5,517.5 | 5,351 | 844,886 |
| April 17, 2025 | 5,244 | 5,366 | 5,366 | 5,400 | 5,178.5 | 1.17M |
| April 16, 2025 | 5,260 | 5,244.5 | 5,244.5 | 5,285 | 5,200.5 | 1.01M |
| April 15, 2025 | 5,320 | 5,256 | 5,256 | 5,347 | 5,201 | 1.57M |
| April 11, 2025 | 5,214.9 | 5,151.1 | 5,151.1 | 5,234.35 | 5,115 | 1.13M |
| April 09, 2025 | 5,145.5 | 5,193.75 | 5,193.75 | 5,265 | 5,145.5 | 1.13M |
| April 08, 2025 | 5,108 | 5,157.05 | 5,157.05 | 5,201 | 5,026.3 | 1.23M |
| April 07, 2025 | 4,750 | 4,988.7 | 4,988.7 | 5,016.15 | 4,634.6 | 1.79M |
| April 04, 2025 | 5,055.95 | 5,098.9 | 5,098.9 | 5,150 | 5,045 | 1.41M |
| April 03, 2025 | 4,999.5 | 5,003.6 | 5,003.6 | 5,085 | 4,966.9 | 950,156 |
| April 02, 2025 | 5,028 | 5,068.25 | 5,068.25 | 5,082.75 | 5,000 | 418,272 |
| April 01, 2025 | 5,100 | 5,028 | 5,028 | 5,132.95 | 4,991.65 | 793,792 |
| March 28, 2025 | 5,149.9 | 5,115.35 | 5,115.35 | 5,176.8 | 5,051.8 | 951,945 |
| March 27, 2025 | 4,975 | 5,127.8 | 5,127.8 | 5,149 | 4,975 | 939,990 |
| March 26, 2025 | 5,020 | 5,025.15 | 5,025.15 | 5,075 | 4,975 | 818,325 |
| March 25, 2025 | 5,011 | 5,006.7 | 5,006.7 | 5,032.15 | 4,958.05 | 818,364 |
| March 24, 2025 | 5,055.3 | 4,970.35 | 4,970.35 | 5,077.45 | 4,956.3 | 766,222 |
