959.60
-8.35(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 974.7 | 959.6 | 959.6 | 974.7 | 956.2 | 25,732 |
| June 30, 2025 | 961.6 | 967.95 | 967.95 | 973 | 951.15 | 34,216 |
| June 27, 2025 | 960.45 | 960.45 | 960.45 | 974.9 | 954.05 | 50,306 |
| June 26, 2025 | 983.25 | 960.45 | 960.45 | 988 | 950 | 112,798 |
| June 25, 2025 | 953 | 983.25 | 983.25 | 986 | 945.65 | 160,765 |
| June 24, 2025 | 960.25 | 943.9 | 943.9 | 967 | 933 | 58,842 |
| June 23, 2025 | 909.2 | 951.4 | 951.4 | 959 | 906.2 | 209,845 |
| June 20, 2025 | 909 | 909.2 | 909.2 | 927.7 | 897.7 | 65,976 |
| June 19, 2025 | 904.8 | 908.2 | 908.2 | 929.5 | 904.8 | 86,650 |
| June 18, 2025 | 917.5 | 904.8 | 904.8 | 927.9 | 901.1 | 47,186 |
| June 17, 2025 | 919.9 | 910.2 | 910.2 | 947 | 906 | 166,661 |
| June 16, 2025 | 866.65 | 910.75 | 910.75 | 915.55 | 853.35 | 206,447 |
| June 13, 2025 | 863 | 875.4 | 875.4 | 887.8 | 829.7 | 54,415 |
| June 12, 2025 | 883 | 873.95 | 873.95 | 889.9 | 870.8 | 107,659 |
| June 11, 2025 | 851.55 | 866.15 | 866.15 | 884.4 | 849.95 | 97,136 |
| June 10, 2025 | 848 | 849.15 | 849.15 | 862.4 | 845.8 | 34,201 |
| June 09, 2025 | 839 | 850.05 | 850.05 | 855 | 826.6 | 56,259 |
| June 06, 2025 | 839.2 | 836.75 | 836.75 | 847.85 | 830 | 16,391 |
| June 05, 2025 | 859.35 | 835.95 | 835.95 | 859.4 | 830.55 | 41,631 |
| June 04, 2025 | 850 | 853.55 | 853.55 | 864 | 849.05 | 26,576 |
| June 03, 2025 | 836.05 | 856.25 | 856.25 | 871.4 | 831.55 | 82,865 |
| June 02, 2025 | 840 | 838.9 | 838.9 | 849.2 | 826 | 55,398 |
| May 30, 2025 | 864.35 | 851.4 | 851.4 | 865.95 | 837.8 | 50,149 |
| May 29, 2025 | 870 | 861.15 | 861.15 | 895 | 852.15 | 514,491 |
| May 28, 2025 | 821.9 | 830.25 | 830.25 | 836.4 | 819.95 | 95,280 |
| May 27, 2025 | 793 | 817.1 | 817.1 | 823.15 | 783.6 | 97,415 |
| May 26, 2025 | 775 | 791.2 | 791.2 | 798 | 769.15 | 97,996 |
| May 23, 2025 | 758 | 765.3 | 765.3 | 771 | 740.55 | 43,197 |
| May 22, 2025 | 742.05 | 749.75 | 749.75 | 755.45 | 742.05 | 18,658 |
| May 21, 2025 | 748.7 | 749.55 | 749.55 | 756 | 739.05 | 28,538 |
| May 20, 2025 | 762.3 | 748.7 | 748.7 | 766.5 | 740.85 | 50,057 |
| May 19, 2025 | 755 | 762.3 | 762.3 | 772.45 | 749.05 | 55,782 |
| May 16, 2025 | 730.05 | 754.15 | 754.15 | 794 | 720 | 166,640 |
| May 15, 2025 | 721.8 | 724.25 | 724.25 | 742 | 713 | 105,626 |
| May 14, 2025 | 711.3 | 712.9 | 712.9 | 725.4 | 701.55 | 43,080 |
| May 13, 2025 | 690 | 701.6 | 701.6 | 712 | 686 | 23,776 |
| May 12, 2025 | 691 | 690.5 | 690.5 | 697.5 | 684.5 | 17,834 |
| May 09, 2025 | 665.05 | 667.8 | 667.8 | 670.65 | 650.55 | 20,379 |
| May 08, 2025 | 669.35 | 679.05 | 679.05 | 701.95 | 669.35 | 22,867 |
| May 07, 2025 | 674.3 | 669.35 | 669.35 | 685 | 646.05 | 63,686 |
| May 06, 2025 | 702 | 675.5 | 675.5 | 711.2 | 674.3 | 16,932 |
| May 05, 2025 | 683.35 | 700.2 | 700.2 | 704.7 | 675.55 | 18,008 |
| May 02, 2025 | 693 | 683.35 | 683.35 | 700.45 | 680 | 15,244 |
| April 30, 2025 | 706 | 691.4 | 691.4 | 706.1 | 690.1 | 20,546 |
| April 29, 2025 | 699 | 705.1 | 705.1 | 710 | 693 | 27,261 |
| April 28, 2025 | 702.15 | 694.05 | 694.05 | 723.85 | 690.05 | 74,354 |
| April 25, 2025 | 727 | 712.75 | 712.75 | 734.95 | 694.15 | 59,117 |
| April 24, 2025 | 745 | 727 | 727 | 748.4 | 721.95 | 40,987 |
| April 23, 2025 | 750 | 741.45 | 741.45 | 756.45 | 732 | 48,986 |
| April 22, 2025 | 718.75 | 744.35 | 744.35 | 751.05 | 715.05 | 188,063 |
| April 21, 2025 | 703 | 718.75 | 718.75 | 719.45 | 695.15 | 66,462 |
| April 17, 2025 | 670.65 | 690.6 | 690.6 | 692.75 | 667.5 | 43,923 |
| April 16, 2025 | 648 | 675.9 | 675.9 | 678 | 645 | 57,594 |
| April 15, 2025 | 630 | 643.15 | 643.15 | 650 | 630 | 27,685 |
| April 11, 2025 | 640 | 625.7 | 625.7 | 641 | 616 | 38,334 |
| April 09, 2025 | 594.75 | 623.8 | 623.8 | 644.8 | 581.25 | 112,668 |
| April 08, 2025 | 588.45 | 587.7 | 587.7 | 597.95 | 577.85 | 19,190 |
| April 07, 2025 | 582.95 | 582.2 | 582.2 | 590 | 573.75 | 39,339 |
| April 04, 2025 | 624.5 | 601.65 | 601.65 | 624.5 | 595.95 | 28,457 |
| April 03, 2025 | 616 | 621.4 | 621.4 | 628.6 | 614.95 | 24,425 |