3,509.00
+15(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 3,519 | 3,494 | 3,494 | 3,521 | 3,481.7 | 1.59M |
| July 14, 2025 | 3,540.6 | 3,495.9 | 3,495.9 | 3,548.7 | 3,488 | 1.36M |
| July 11, 2025 | 3,575 | 3,540.6 | 3,540.6 | 3,586.6 | 3,535.5 | 1.44M |
| July 10, 2025 | 3,575 | 3,574.7 | 3,574.7 | 3,589.9 | 3,569 | 1.06M |
| July 09, 2025 | 3,605 | 3,579.7 | 3,579.7 | 3,605.1 | 3,568.2 | 1.01M |
| July 08, 2025 | 3,580 | 3,606.4 | 3,606.4 | 3,614 | 3,560 | 1.51M |
| July 07, 2025 | 3,599.9 | 3,581.4 | 3,581.4 | 3,609.8 | 3,575.1 | 719,539 |
| July 04, 2025 | 3,590 | 3,594.6 | 3,594.6 | 3,600 | 3,570.1 | 696,382 |
| July 03, 2025 | 3,605 | 3,584.7 | 3,584.7 | 3,625 | 3,576.2 | 937,964 |
| July 02, 2025 | 3,666.6 | 3,596.8 | 3,596.8 | 3,674.2 | 3,583.9 | 1.33M |
| July 01, 2025 | 3,669.8 | 3,666.7 | 3,666.7 | 3,678.9 | 3,645 | 1.05M |
| June 30, 2025 | 3,682 | 3,669.8 | 3,669.8 | 3,717.5 | 3,652.7 | 1.51M |
| June 27, 2025 | 3,665 | 3,679.2 | 3,679.2 | 3,731.4 | 3,665 | 2.72M |
| June 26, 2025 | 3,620.1 | 3,660.3 | 3,659.6 | 3,667.8 | 3,620.1 | 2.58M |
| June 25, 2025 | 3,640 | 3,619.8 | 3,619.8 | 3,642 | 3,608.9 | 1.41M |
| June 24, 2025 | 3,637.1 | 3,604.8 | 3,604.8 | 3,684 | 3,597 | 2.75M |
| June 23, 2025 | 3,645 | 3,583.7 | 3,583.7 | 3,660 | 3,574.6 | 1.87M |
| June 20, 2025 | 3,614 | 3,662 | 3,662 | 3,669.9 | 3,614 | 2.58M |
| June 19, 2025 | 3,607 | 3,621.1 | 3,621.1 | 3,643 | 3,591.1 | 1.58M |
| June 18, 2025 | 3,622 | 3,601.5 | 3,601.5 | 3,639.1 | 3,587.2 | 743,306 |
| June 17, 2025 | 3,622 | 3,623.3 | 3,623.3 | 3,626.9 | 3,602 | 874,404 |
| June 16, 2025 | 3,575.5 | 3,628.7 | 3,628.7 | 3,653.7 | 3,561.8 | 1.32M |
| June 13, 2025 | 3,501.2 | 3,587.4 | 3,587.4 | 3,596 | 3,485.9 | 1.98M |
| June 12, 2025 | 3,684.8 | 3,603.9 | 3,603.9 | 3,708 | 3,585 | 2.34M |
| June 11, 2025 | 3,689.9 | 3,684.8 | 3,684.8 | 3,692 | 3,656.1 | 1.27M |
| June 10, 2025 | 3,704 | 3,675 | 3,675 | 3,704 | 3,667.2 | 1.45M |
| June 09, 2025 | 3,664 | 3,678.9 | 3,678.9 | 3,708.9 | 3,662.2 | 898,139 |
| June 06, 2025 | 3,645 | 3,656.3 | 3,656.3 | 3,667 | 3,623 | 1.17M |
| June 05, 2025 | 3,629.9 | 3,643.8 | 3,643.8 | 3,677.4 | 3,612 | 1.37M |
| June 04, 2025 | 3,645 | 3,632 | 3,632 | 3,661.7 | 3,615.3 | 865,114 |
| June 03, 2025 | 3,655 | 3,649.3 | 3,649.3 | 3,669.2 | 3,615.3 | 2.17M |
| June 02, 2025 | 3,675.1 | 3,679.6 | 3,679.6 | 3,697.3 | 3,605.6 | 1.95M |
| May 30, 2025 | 3,655.3 | 3,675.1 | 3,675.1 | 3,695.3 | 3,654.5 | 2.57M |
| May 29, 2025 | 3,663.9 | 3,655.3 | 3,655.3 | 3,668.9 | 3,618 | 1.97M |
| May 28, 2025 | 3,660 | 3,646.3 | 3,646.3 | 3,663 | 3,620 | 1.29M |
| May 27, 2025 | 3,648.7 | 3,640 | 3,640 | 3,665 | 3,603 | 2.01M |
| May 26, 2025 | 3,615.8 | 3,648.7 | 3,648.7 | 3,672.5 | 3,608.4 | 1.68M |
| May 23, 2025 | 3,570 | 3,599.9 | 3,599.9 | 3,631.6 | 3,551.2 | 1.12M |
| May 22, 2025 | 3,585 | 3,551.4 | 3,551.4 | 3,592 | 3,536.9 | 1.6M |
| May 21, 2025 | 3,565.7 | 3,589 | 3,589 | 3,610.5 | 3,555 | 1.56M |
| May 20, 2025 | 3,630 | 3,567.8 | 3,567.8 | 3,634 | 3,556 | 1.53M |
| May 19, 2025 | 3,604.7 | 3,600.2 | 3,600.2 | 3,619.9 | 3,587 | 1.52M |
| May 16, 2025 | 3,642 | 3,604.7 | 3,604.7 | 3,642 | 3,600 | 1.28M |
| May 15, 2025 | 3,594 | 3,618.2 | 3,618.2 | 3,648.7 | 3,543 | 3.72M |
| May 14, 2025 | 3,587 | 3,573.1 | 3,573.1 | 3,617 | 3,567 | 2.44M |
| May 13, 2025 | 3,587.2 | 3,567 | 3,567 | 3,606 | 3,545 | 2.37M |
| May 12, 2025 | 3,513 | 3,587.2 | 3,587.2 | 3,602.8 | 3,490 | 3.15M |
| May 09, 2025 | 3,331 | 3,439.9 | 3,439.9 | 3,477 | 3,331 | 5.23M |
| May 08, 2025 | 3,310.1 | 3,323.9 | 3,323.9 | 3,366 | 3,299.8 | 3.2M |
| May 07, 2025 | 3,332 | 3,321.4 | 3,321.4 | 3,339.8 | 3,284.1 | 2.42M |
| May 06, 2025 | 3,346 | 3,327.9 | 3,327.9 | 3,353 | 3,302.8 | 1.38M |
| May 05, 2025 | 3,350 | 3,330.2 | 3,330.2 | 3,350 | 3,300.7 | 1.95M |
| May 02, 2025 | 3,325 | 3,329.8 | 3,329.8 | 3,374.9 | 3,321.5 | 1.67M |
| April 30, 2025 | 3,324 | 3,341 | 3,341 | 3,355 | 3,303.3 | 1.93M |
| April 29, 2025 | 3,335 | 3,322.3 | 3,322.3 | 3,376.4 | 3,315 | 1.84M |
| April 28, 2025 | 3,260 | 3,327.3 | 3,327.3 | 3,350.8 | 3,254.8 | 1.69M |
| April 25, 2025 | 3,310 | 3,272.1 | 3,272.1 | 3,335.7 | 3,230.1 | 2M |
| April 24, 2025 | 3,307 | 3,300.6 | 3,300.6 | 3,307 | 3,280 | 1.99M |
| April 23, 2025 | 3,275.4 | 3,301 | 3,301 | 3,315 | 3,266.7 | 2.38M |
| April 22, 2025 | 3,280 | 3,265 | 3,265 | 3,285 | 3,248 | 1.86M |