3,616.60
+43.5(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 21, 2025 | 3,249.5 | 3,285.3 | 3,285.3 | 3,290 | 3,225.1 | 1.47M |
| April 17, 2025 | 3,214.1 | 3,244.3 | 3,244.3 | 3,249.9 | 3,162.4 | 3.12M |
| April 16, 2025 | 3,270 | 3,227.7 | 3,227.7 | 3,276.8 | 3,224.1 | 1.58M |
| April 15, 2025 | 3,180 | 3,258.4 | 3,258.4 | 3,272 | 3,176.1 | 2.05M |
| April 11, 2025 | 3,114 | 3,115.95 | 3,115.95 | 3,157 | 3,100.15 | 3.98M |
| April 09, 2025 | 3,158.8 | 3,063.3 | 3,063.3 | 3,158.8 | 3,060.6 | 3.22M |
| April 08, 2025 | 3,124.95 | 3,161.1 | 3,161.1 | 3,193.9 | 3,092.7 | 2.88M |
| April 07, 2025 | 3,049.05 | 3,068.5 | 3,068.5 | 3,090.6 | 2,965.3 | 4.95M |
| April 04, 2025 | 3,400 | 3,260.15 | 3,260.15 | 3,403.8 | 3,237.3 | 2.37M |
| April 03, 2025 | 3,400 | 3,420.15 | 3,420.15 | 3,463 | 3,393 | 1.2M |
| April 02, 2025 | 3,433 | 3,419.9 | 3,419.9 | 3,457.75 | 3,408 | 1.34M |
| April 01, 2025 | 3,480 | 3,479.6 | 3,479.7 | 3,500 | 3,458.8 | 236,771 |
| March 28, 2025 | 3,460 | 3,501.6 | 3,501.6 | 3,528 | 3,451 | 3.47M |
| March 27, 2025 | 3,460 | 3,501.6 | 3,501.6 | 3,528 | 3,451 | 3.47M |
| March 26, 2025 | 3,473 | 3,444.8 | 3,444.8 | 3,496.8 | 3,418.5 | 4.24M |
| March 25, 2025 | 3,505 | 3,469.6 | 3,469.6 | 3,525 | 3,435.35 | 4.24M |
| March 24, 2025 | 3,449 | 3,481.85 | 3,481.85 | 3,517 | 3,446 | 1.96M |
| March 21, 2025 | 3,335.25 | 3,351.05 | 3,351.05 | 3,358.9 | 3,276.9 | 2.43M |
| March 20, 2025 | 3,335.25 | 3,351.05 | 3,351.05 | 3,358.9 | 3,276.9 | 2.43M |
| March 19, 2025 | 3,275 | 3,319.55 | 3,319.55 | 3,326.6 | 3,268.5 | 2.03M |
| March 18, 2025 | 3,194 | 3,270.7 | 3,270.7 | 3,278.65 | 3,189.3 | 2.03M |
| March 17, 2025 | 3,190 | 3,173.45 | 3,173.45 | 3,240.05 | 3,159 | 2.81M |
| March 13, 2025 | 3,202.25 | 3,187.3 | 3,187.3 | 3,233.15 | 3,178.05 | 1.41M |
| March 12, 2025 | 3,170.3 | 3,195.45 | 3,195.45 | 3,204.4 | 3,161.1 | 1.27M |
| March 11, 2025 | 3,170.3 | 3,195.45 | 3,195.45 | 3,204.4 | 3,161.1 | 1.27M |
| March 10, 2025 | 3,246 | 3,177.7 | 3,177.7 | 3,246.3 | 3,169.05 | 1.78M |
| March 07, 2025 | 3,259.9 | 3,244.7 | 3,244.7 | 3,289 | 3,240.1 | 929,695 |
| March 06, 2025 | 3,250.1 | 3,259.9 | 3,259.9 | 3,266.45 | 3,215 | 1.85M |
| March 05, 2025 | 3,213 | 3,239.65 | 3,239.65 | 3,245 | 3,187.85 | 1.95M |
| March 04, 2025 | 3,171.05 | 3,213 | 3,213 | 3,221 | 3,167.8 | 1.44M |
| March 03, 2025 | 3,165.95 | 3,197.3 | 3,197.3 | 3,227 | 3,160 | 1.35M |
| February 28, 2025 | 3,199.8 | 3,163.85 | 3,163.85 | 3,199.8 | 3,141 | 2.49M |
| February 27, 2025 | 3,238 | 3,209.5 | 3,209.5 | 3,258.5 | 3,184 | 2.57M |
| February 25, 2025 | 3,233 | 3,225.9 | 3,225.9 | 3,248.95 | 3,206.4 | 2.53M |
| February 24, 2025 | 3,289.7 | 3,257.7 | 3,257.7 | 3,325.5 | 3,250 | 1.51M |
| February 21, 2025 | 3,275.8 | 3,315.1 | 3,315.1 | 3,324.9 | 3,270.9 | 1.71M |
| February 20, 2025 | 3,260.05 | 3,275.8 | 3,275.8 | 3,285.45 | 3,247.75 | 1.24M |
| February 19, 2025 | 3,220.15 | 3,275.9 | 3,275.9 | 3,302.85 | 3,211.6 | 1.68M |
| February 18, 2025 | 3,227 | 3,220.15 | 3,220.15 | 3,241 | 3,183 | 2.43M |
| February 17, 2025 | 3,213.55 | 3,221.85 | 3,221.85 | 3,239.4 | 3,194.55 | 1.97M |
| February 14, 2025 | 3,275.05 | 3,237.65 | 3,237.65 | 3,285.8 | 3,221.55 | 1.38M |
| February 13, 2025 | 3,289.65 | 3,263.65 | 3,263.65 | 3,314.9 | 3,252.95 | 2.13M |
| February 12, 2025 | 3,259 | 3,289.65 | 3,289.65 | 3,300 | 3,222.25 | 1.63M |