915.25
+11.15(+1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 909.8 | 915.25 | 915.25 | 928.2 | 905.6 | 54,685 |
| July 14, 2025 | 906.5 | 904.1 | 904.1 | 918.4 | 900 | 43,242 |
| July 11, 2025 | 925 | 910.45 | 910.45 | 930.85 | 907 | 52,269 |
| July 10, 2025 | 922.85 | 924.65 | 924.65 | 932.75 | 914.1 | 44,525 |
| July 09, 2025 | 954.6 | 918.95 | 918.95 | 957.55 | 913.3 | 85,941 |
| July 08, 2025 | 942 | 954.6 | 954.6 | 959 | 938 | 58,674 |
| July 07, 2025 | 959.55 | 944 | 944 | 962.55 | 938.2 | 35,760 |
| July 04, 2025 | 964.7 | 959.55 | 959.55 | 983.85 | 949 | 102,643 |
| July 03, 2025 | 967 | 960.15 | 960.15 | 969.25 | 948.55 | 107,943 |
| July 02, 2025 | 954.7 | 956.75 | 956.75 | 965 | 935.05 | 132,634 |
| July 01, 2025 | 934.9 | 949.4 | 949.4 | 988.8 | 934.9 | 603,601 |
| June 30, 2025 | 933.2 | 931.75 | 931.75 | 940 | 909.5 | 140,144 |
| June 27, 2025 | 947 | 931.65 | 931.65 | 947 | 922.8 | 135,794 |
| June 26, 2025 | 895 | 936 | 936 | 949 | 884.2 | 932,102 |
| June 25, 2025 | 866.8 | 886.6 | 886.6 | 889.7 | 859.95 | 95,450 |
| June 24, 2025 | 880.15 | 863.85 | 863.85 | 891 | 856 | 91,879 |
| June 23, 2025 | 878.5 | 872.95 | 872.95 | 879.75 | 863.4 | 84,230 |
| June 20, 2025 | 869 | 879.35 | 879.35 | 887 | 858 | 170,976 |
| June 19, 2025 | 884 | 862.1 | 862.1 | 899.8 | 857.35 | 230,724 |
| June 18, 2025 | 913 | 887.6 | 887.6 | 925 | 881.55 | 552,770 |
| June 17, 2025 | 812 | 904.5 | 904.5 | 959.4 | 810 | 3.97M |
| June 16, 2025 | 795.8 | 807.6 | 807.6 | 812 | 776.4 | 53,692 |
| June 13, 2025 | 774.05 | 791.5 | 791.5 | 795.05 | 769.55 | 52,556 |
| June 12, 2025 | 805.35 | 786.9 | 786.9 | 815.9 | 784 | 51,438 |
| June 11, 2025 | 817.9 | 805.35 | 805.35 | 825.35 | 797.2 | 58,035 |
| June 10, 2025 | 815 | 814.6 | 814.6 | 830.5 | 802.9 | 87,344 |
| June 09, 2025 | 801.95 | 807.6 | 807.6 | 814.95 | 800.05 | 40,449 |
| June 06, 2025 | 821.2 | 795.6 | 795.6 | 826.4 | 793.75 | 56,571 |
| June 05, 2025 | 797.2 | 814.7 | 814.7 | 841.45 | 796 | 147,011 |
| June 04, 2025 | 809.25 | 799.6 | 799.6 | 809.25 | 788.5 | 35,259 |
| June 03, 2025 | 795 | 802.45 | 802.45 | 816 | 793.3 | 68,283 |
| June 02, 2025 | 795 | 793.2 | 793.2 | 804.4 | 783.25 | 33,735 |
| May 30, 2025 | 801.1 | 794.8 | 794.8 | 814.25 | 789.2 | 44,510 |
| May 29, 2025 | 806.2 | 798.85 | 798.85 | 809.3 | 795.5 | 34,658 |
| May 28, 2025 | 805.8 | 799.2 | 799.2 | 812.95 | 793.2 | 26,744 |
| May 27, 2025 | 801.8 | 800.5 | 800.5 | 808.9 | 795.95 | 28,422 |
| May 26, 2025 | 810.5 | 807.6 | 807.6 | 816.2 | 798.15 | 24,499 |
| May 23, 2025 | 804.8 | 804.1 | 804.1 | 812.8 | 795.55 | 28,483 |
| May 22, 2025 | 791 | 800 | 800 | 805.5 | 791 | 43,789 |
| May 21, 2025 | 799 | 799 | 799 | 804.6 | 789 | 48,720 |
| May 20, 2025 | 826.5 | 795.85 | 795.85 | 829 | 788.4 | 129,761 |
| May 19, 2025 | 812.9 | 820.6 | 820.6 | 840 | 809.7 | 146,167 |
| May 16, 2025 | 819.8 | 812.9 | 812.9 | 842.4 | 808.85 | 190,902 |
| May 15, 2025 | 809 | 816.8 | 816.8 | 825 | 804 | 151,246 |
| May 14, 2025 | 787.55 | 802.05 | 802.05 | 808.95 | 785.05 | 117,875 |
| May 13, 2025 | 773.15 | 783.65 | 783.65 | 802 | 772.05 | 90,690 |
| May 12, 2025 | 744 | 776.95 | 776.95 | 783.45 | 733.35 | 142,350 |
| May 09, 2025 | 706.9 | 718.95 | 718.95 | 727 | 704.85 | 61,850 |
| May 08, 2025 | 743 | 722.15 | 722.15 | 756 | 715 | 59,415 |
| May 07, 2025 | 726 | 742.75 | 742.75 | 750 | 726 | 73,377 |
| May 06, 2025 | 770 | 733.75 | 733.75 | 791 | 727.55 | 300,095 |
| May 05, 2025 | 714.3 | 764.6 | 764.6 | 774 | 696.1 | 726,285 |
| May 02, 2025 | 694.5 | 697.4 | 697.4 | 709.45 | 692.55 | 34,847 |
| April 30, 2025 | 703 | 698.7 | 698.7 | 719.2 | 695 | 38,278 |
| April 29, 2025 | 738.8 | 707.9 | 707.9 | 747.25 | 701.35 | 82,340 |
| April 28, 2025 | 724 | 733.95 | 733.95 | 740.2 | 723 | 36,890 |
| April 25, 2025 | 753.9 | 735.1 | 735.1 | 755.4 | 721.15 | 60,203 |
| April 24, 2025 | 750 | 753.9 | 753.9 | 763.45 | 750 | 33,306 |
| April 23, 2025 | 762 | 753.4 | 753.4 | 772.95 | 743.3 | 42,153 |
| April 22, 2025 | 784.9 | 760.85 | 760.85 | 790 | 759 | 85,128 |