3,670.40
+48(+1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 3,640 | 3,670.4 | 3,670.4 | 3,711 | 3,542 | 10,733 |
| July 03, 2025 | 3,540.8 | 3,622.4 | 3,622.4 | 3,650 | 3,540.1 | 12,645 |
| July 02, 2025 | 3,644.9 | 3,529.4 | 3,529.4 | 3,689.9 | 3,493.9 | 14,566 |
| July 01, 2025 | 3,661.3 | 3,635.4 | 3,635.4 | 3,748.4 | 3,605 | 24,402 |
| June 30, 2025 | 3,548.8 | 3,624.3 | 3,624.3 | 3,764.9 | 3,537.9 | 47,037 |
| June 27, 2025 | 3,311 | 3,468.5 | 3,468.5 | 3,516.1 | 3,310.9 | 30,276 |
| June 26, 2025 | 3,302 | 3,287.5 | 3,287.5 | 3,340.6 | 3,254.9 | 5,433 |
| June 25, 2025 | 3,282.5 | 3,286.6 | 3,286.6 | 3,322.8 | 3,254.5 | 5,025 |
| June 24, 2025 | 3,271.5 | 3,257.4 | 3,257.4 | 3,337.6 | 3,215.3 | 8,200 |
| June 23, 2025 | 3,164.9 | 3,221.5 | 3,221.5 | 3,223.5 | 3,139.7 | 8,241 |
| June 20, 2025 | 3,190.1 | 3,165.1 | 3,165.1 | 3,267 | 3,135 | 6,739 |
| June 19, 2025 | 3,275 | 3,173.4 | 3,173.4 | 3,304.1 | 3,140.3 | 13,715 |
| June 18, 2025 | 3,232.6 | 3,265.2 | 3,265.2 | 3,363.9 | 3,225 | 21,367 |
| June 17, 2025 | 3,265.6 | 3,216.7 | 3,216.7 | 3,273.3 | 3,210 | 11,271 |
| June 16, 2025 | 3,153 | 3,247.3 | 3,247.3 | 3,330 | 3,109.6 | 31,258 |
| June 13, 2025 | 3,147 | 3,156.4 | 3,156.4 | 3,216.1 | 3,113 | 12,402 |
| June 12, 2025 | 3,190 | 3,162.2 | 3,162.2 | 3,270 | 3,145.1 | 18,527 |
| June 11, 2025 | 3,228 | 3,208.3 | 3,208.3 | 3,271.6 | 3,190 | 17,474 |
| June 10, 2025 | 3,199.8 | 3,216.5 | 3,216.5 | 3,247.1 | 3,171 | 22,632 |
| June 09, 2025 | 3,180 | 3,196.9 | 3,196.9 | 3,300 | 3,170.2 | 44,760 |
| June 06, 2025 | 3,038.2 | 3,132 | 3,132 | 3,178 | 3,036.8 | 30,006 |
| June 05, 2025 | 2,968.7 | 3,021.4 | 3,021.4 | 3,130 | 2,963.6 | 56,975 |
| June 04, 2025 | 2,930.1 | 2,952.4 | 2,952.4 | 3,000 | 2,910 | 20,952 |
| June 03, 2025 | 2,964 | 2,933.3 | 2,933.3 | 2,964.5 | 2,910 | 6,485 |
| June 02, 2025 | 2,989.5 | 2,934.7 | 2,934.7 | 3,002 | 2,908 | 24,274 |
| May 30, 2025 | 2,818 | 2,965.8 | 2,965.8 | 2,982.1 | 2,817 | 51,690 |
| May 29, 2025 | 2,819.8 | 2,803.8 | 2,803.8 | 2,869.9 | 2,762.1 | 9,088 |
| May 28, 2025 | 2,796.5 | 2,809.4 | 2,809.4 | 2,824.8 | 2,752.1 | 13,205 |
| May 27, 2025 | 3,000 | 2,796.5 | 2,796.5 | 3,009.9 | 2,715.5 | 64,069 |
| May 26, 2025 | 2,814.5 | 2,885.3 | 2,885.3 | 2,950 | 2,789 | 40,928 |
| May 23, 2025 | 2,789.2 | 2,794.5 | 2,794.5 | 2,819.9 | 2,754.2 | 3,068 |
| May 22, 2025 | 2,804.2 | 2,774.6 | 2,774.6 | 2,813.8 | 2,728 | 3,925 |
| May 21, 2025 | 2,685.7 | 2,803.3 | 2,803.3 | 2,828.8 | 2,664.6 | 10,958 |
| May 20, 2025 | 2,759.2 | 2,664.4 | 2,664.4 | 2,850 | 2,650 | 14,093 |
| May 19, 2025 | 2,686 | 2,744.8 | 2,744.8 | 2,775 | 2,686 | 7,757 |
| May 16, 2025 | 2,699.9 | 2,665 | 2,665 | 2,792 | 2,650 | 19,978 |
| May 15, 2025 | 2,580.5 | 2,595.8 | 2,595.8 | 2,644.8 | 2,548 | 3,380 |
| May 14, 2025 | 2,598 | 2,592.9 | 2,592.9 | 2,700 | 2,580.5 | 7,360 |
| May 13, 2025 | 2,443.5 | 2,577.4 | 2,577.4 | 2,590 | 2,433.7 | 5,997 |
| May 12, 2025 | 2,350.4 | 2,432 | 2,432 | 2,510 | 2,350.4 | 4,410 |
| May 09, 2025 | 2,337 | 2,343.3 | 2,343.3 | 2,358.4 | 2,310.3 | 1,135 |
| May 08, 2025 | 2,368.6 | 2,358.4 | 2,358.4 | 2,451.8 | 2,349.9 | 3,851 |
| May 07, 2025 | 2,258.5 | 2,356.2 | 2,356.2 | 2,423.8 | 2,258 | 2,303 |
| May 06, 2025 | 2,368.3 | 2,328.3 | 2,328.3 | 2,387.8 | 2,310 | 1,081 |
| May 05, 2025 | 2,293.1 | 2,356 | 2,356 | 2,367.7 | 2,293.1 | 1,790 |
| May 02, 2025 | 2,367.4 | 2,323 | 2,323 | 2,382.4 | 2,308.1 | 2,864 |
| April 30, 2025 | 2,416.5 | 2,355 | 2,355 | 2,420.3 | 2,350 | 2,682 |
| April 29, 2025 | 2,413.1 | 2,420.2 | 2,420.2 | 2,453.9 | 2,390.2 | 6,031 |
| April 28, 2025 | 2,490 | 2,400.5 | 2,400.5 | 2,500 | 2,380 | 6,900 |
| April 25, 2025 | 2,558.3 | 2,498.4 | 2,498.4 | 2,558.3 | 2,475.2 | 5,528 |
| April 24, 2025 | 2,576.2 | 2,549 | 2,549 | 2,576.2 | 2,521.1 | 2,421 |
| April 23, 2025 | 2,576.5 | 2,580.4 | 2,580.4 | 2,600 | 2,570 | 1,874 |
| April 22, 2025 | 2,485 | 2,600.1 | 2,600.1 | 2,695.2 | 2,485 | 4,796 |
| April 21, 2025 | 2,505.8 | 2,507.8 | 2,507.8 | 2,543 | 2,478 | 2,152 |
| April 17, 2025 | 2,480.6 | 2,492.7 | 2,492.7 | 2,510 | 2,458 | 1,472 |
| April 16, 2025 | 2,441.4 | 2,480.6 | 2,480.6 | 2,492.9 | 2,440 | 1,909 |
| April 15, 2025 | 2,412 | 2,442.5 | 2,442.5 | 2,468.1 | 2,401.1 | 2,717 |
| April 11, 2025 | 2,349 | 2,407.9 | 2,407.9 | 2,428.95 | 2,333.55 | 2,505 |
| April 09, 2025 | 2,396.1 | 2,324.6 | 2,324.6 | 2,405.6 | 2,307.1 | 1,900 |
| April 08, 2025 | 2,393.35 | 2,418.05 | 2,418.05 | 2,448.25 | 2,382.05 | 2,742 |