1,607.30
+81.8(+5.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 1,535 | 1,607.3 | 1,607.3 | 1,618 | 1,520 | 357,329 |
| July 14, 2025 | 1,467 | 1,525.5 | 1,525.5 | 1,570 | 1,425 | 294,543 |
| July 11, 2025 | 1,490 | 1,467 | 1,467 | 1,511.6 | 1,461 | 94,543 |
| July 10, 2025 | 1,514 | 1,492.5 | 1,492.5 | 1,554.9 | 1,485.7 | 210,061 |
| July 09, 2025 | 1,468.4 | 1,492.5 | 1,492.5 | 1,510 | 1,457.6 | 100,103 |
| July 08, 2025 | 1,466 | 1,466.2 | 1,466.2 | 1,538.1 | 1,450.4 | 241,198 |
| July 07, 2025 | 1,481 | 1,474.2 | 1,474.2 | 1,487.9 | 1,455.3 | 61,481 |
| July 04, 2025 | 1,447.5 | 1,473.9 | 1,473.9 | 1,479.5 | 1,428.5 | 72,244 |
| July 03, 2025 | 1,411.8 | 1,436.5 | 1,436.5 | 1,448.8 | 1,400.6 | 85,241 |
| July 02, 2025 | 1,480 | 1,409.9 | 1,409.9 | 1,480 | 1,402.1 | 83,429 |
| July 01, 2025 | 1,469.5 | 1,468.8 | 1,468.8 | 1,515 | 1,455.3 | 124,446 |
| June 30, 2025 | 1,460 | 1,460.6 | 1,460.6 | 1,469 | 1,442 | 86,626 |
| June 27, 2025 | 1,445 | 1,451.9 | 1,451.9 | 1,464 | 1,406.7 | 190,047 |
| June 26, 2025 | 1,365.1 | 1,420.6 | 1,420.6 | 1,425.2 | 1,355.4 | 222,753 |
| June 25, 2025 | 1,389.7 | 1,366.3 | 1,366.3 | 1,397.6 | 1,359.1 | 119,872 |
| June 24, 2025 | 1,334.9 | 1,375.9 | 1,375.9 | 1,382.5 | 1,323.1 | 126,515 |
| June 23, 2025 | 1,331.9 | 1,321.2 | 1,321.2 | 1,359.2 | 1,315.3 | 92,310 |
| June 20, 2025 | 1,374.8 | 1,352.2 | 1,352.2 | 1,376 | 1,297.2 | 261,422 |
| June 19, 2025 | 1,424 | 1,374.1 | 1,374.1 | 1,449.8 | 1,362.1 | 144,934 |
| June 18, 2025 | 1,434.5 | 1,416.6 | 1,416.6 | 1,434.5 | 1,399.3 | 67,826 |
| June 17, 2025 | 1,432.1 | 1,423.1 | 1,423.1 | 1,467 | 1,417.6 | 153,306 |
| June 16, 2025 | 1,420 | 1,420.7 | 1,420.7 | 1,445 | 1,397.3 | 69,989 |
| June 13, 2025 | 1,372 | 1,420 | 1,420 | 1,429 | 1,363.1 | 83,142 |
| June 12, 2025 | 1,400 | 1,413.6 | 1,413.6 | 1,438 | 1,385.1 | 127,438 |
| June 11, 2025 | 1,393.3 | 1,381.8 | 1,381.8 | 1,394 | 1,368 | 59,298 |
| June 10, 2025 | 1,400.6 | 1,379.6 | 1,379.6 | 1,400.6 | 1,375 | 62,542 |
| June 09, 2025 | 1,385.1 | 1,386.8 | 1,386.8 | 1,400.9 | 1,366.5 | 52,035 |
| June 06, 2025 | 1,399.1 | 1,384.4 | 1,384.4 | 1,414.7 | 1,380 | 66,726 |
| June 05, 2025 | 1,457.5 | 1,397.8 | 1,397.8 | 1,468.1 | 1,380.1 | 167,788 |
| June 04, 2025 | 1,433.9 | 1,457.5 | 1,457.5 | 1,460 | 1,401 | 105,673 |
| June 03, 2025 | 1,375 | 1,419.6 | 1,419.6 | 1,442 | 1,372.1 | 139,846 |
| June 02, 2025 | 1,470 | 1,372.8 | 1,372.8 | 1,486.7 | 1,361.7 | 271,469 |
| May 30, 2025 | 1,429.2 | 1,460.7 | 1,460.7 | 1,470 | 1,395.2 | 182,068 |
| May 29, 2025 | 1,390.5 | 1,408.1 | 1,408.1 | 1,415 | 1,379.1 | 69,570 |
| May 28, 2025 | 1,382 | 1,389.7 | 1,389.7 | 1,399.6 | 1,371.1 | 67,320 |
| May 27, 2025 | 1,398.5 | 1,375 | 1,375 | 1,398.7 | 1,361.1 | 70,650 |
| May 26, 2025 | 1,394.7 | 1,389.3 | 1,389.3 | 1,464.2 | 1,378.3 | 216,700 |
| May 23, 2025 | 1,411.8 | 1,377.7 | 1,377.7 | 1,413.1 | 1,363.8 | 73,568 |
| May 22, 2025 | 1,404 | 1,402.7 | 1,402.7 | 1,429.9 | 1,378.1 | 62,399 |
| May 21, 2025 | 1,380 | 1,386.4 | 1,386.4 | 1,409.8 | 1,368.1 | 63,740 |
| May 20, 2025 | 1,435 | 1,381.2 | 1,381.2 | 1,435 | 1,375.8 | 74,757 |
| May 19, 2025 | 1,386.7 | 1,420.1 | 1,420.1 | 1,439.9 | 1,351.2 | 169,797 |
| May 16, 2025 | 1,463.2 | 1,384.2 | 1,384.2 | 1,471.3 | 1,365.7 | 324,258 |
| May 15, 2025 | 1,505 | 1,467.5 | 1,467.5 | 1,513.3 | 1,442.6 | 186,735 |
| May 14, 2025 | 1,400 | 1,495.3 | 1,495.3 | 1,505 | 1,365 | 430,510 |
| May 13, 2025 | 1,438 | 1,388.2 | 1,388.2 | 1,444.3 | 1,375 | 120,400 |
| May 12, 2025 | 1,392 | 1,432.2 | 1,432.2 | 1,494.1 | 1,328 | 621,648 |
| May 09, 2025 | 1,170 | 1,297.4 | 1,297.4 | 1,317.3 | 1,170 | 196,572 |
| May 08, 2025 | 1,269 | 1,218.6 | 1,218.6 | 1,300 | 1,203 | 102,900 |
| May 07, 2025 | 1,187.1 | 1,253.8 | 1,253.8 | 1,273.5 | 1,187.1 | 80,181 |
| May 06, 2025 | 1,326.1 | 1,248 | 1,248 | 1,328.9 | 1,238.1 | 106,983 |
| May 05, 2025 | 1,365 | 1,326.3 | 1,326.3 | 1,369.8 | 1,291.2 | 177,631 |
| May 02, 2025 | 1,274.7 | 1,321.9 | 1,321.9 | 1,355 | 1,233.1 | 238,529 |
| April 30, 2025 | 1,359.9 | 1,274.7 | 1,274.7 | 1,359.9 | 1,268.3 | 355,548 |
| April 29, 2025 | 1,314 | 1,362.1 | 1,362.1 | 1,388.1 | 1,314 | 914,597 |
| April 28, 2025 | 1,280 | 1,294 | 1,294 | 1,339.9 | 1,252 | 1.58M |
| April 25, 2025 | 1,199 | 1,210.7 | 1,210.7 | 1,239.4 | 1,153.1 | 421,555 |
| April 24, 2025 | 1,197 | 1,177.9 | 1,177.9 | 1,197.5 | 1,145.9 | 113,424 |
| April 23, 2025 | 1,081 | 1,183 | 1,183 | 1,194 | 1,070.8 | 171,186 |
| April 22, 2025 | 1,070.6 | 1,077.2 | 1,077.2 | 1,099.8 | 1,048.4 | 92,694 |