789.70
-13.75(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 801.3 | 789.7 | 789.7 | 802.35 | 784.1 | 453,701 |
| July 03, 2025 | 800.35 | 803.45 | 803.45 | 808.2 | 798.1 | 578,812 |
| July 02, 2025 | 810.95 | 800.35 | 800.35 | 814.3 | 792.65 | 898,159 |
| July 01, 2025 | 804.8 | 807.65 | 807.65 | 813.4 | 799.25 | 728,763 |
| June 30, 2025 | 792.7 | 800.05 | 800.05 | 806 | 792.35 | 717,031 |
| June 27, 2025 | 799.5 | 783.75 | 783.75 | 808.95 | 779.25 | 1.78M |
| June 26, 2025 | 794 | 795.35 | 795.35 | 803.65 | 777.85 | 758,828 |
| June 25, 2025 | 785.9 | 792.6 | 792.6 | 794 | 778.25 | 645,949 |
| June 24, 2025 | 779.9 | 782.25 | 782.25 | 786.5 | 770.1 | 670,202 |
| June 23, 2025 | 760.45 | 774.55 | 774.55 | 776.5 | 753.35 | 883,106 |
| June 20, 2025 | 734.75 | 759.45 | 759.45 | 763.5 | 732.5 | 1.03M |
| June 19, 2025 | 744.95 | 734.75 | 734.75 | 758.9 | 730 | 741,019 |
| June 18, 2025 | 760 | 745.6 | 745.6 | 766.2 | 736 | 701,577 |
| June 17, 2025 | 749.95 | 761.95 | 761.95 | 766 | 740 | 730,357 |
| June 16, 2025 | 730 | 745.7 | 745.7 | 748.45 | 721 | 1.33M |
| June 13, 2025 | 716 | 735.5 | 735.5 | 740.95 | 714.05 | 767,083 |
| June 12, 2025 | 755 | 736.35 | 736.35 | 765.45 | 732 | 571,122 |
| June 11, 2025 | 780 | 753.95 | 753.95 | 781.6 | 751.05 | 1.51M |
| June 10, 2025 | 809 | 779.5 | 779.5 | 809.4 | 775.05 | 1.14M |
| June 09, 2025 | 802 | 806.45 | 806.45 | 821.95 | 801.9 | 1.18M |
| June 06, 2025 | 746.4 | 790.5 | 790.5 | 800 | 744.95 | 3.13M |
| June 05, 2025 | 748 | 746 | 746 | 754.6 | 736.5 | 747,197 |
| June 04, 2025 | 736 | 747.35 | 747.35 | 752 | 730 | 729,031 |
| June 03, 2025 | 745 | 733.5 | 733.5 | 759.8 | 729.3 | 1.08M |
| June 02, 2025 | 743.95 | 740.9 | 740.9 | 747 | 735.95 | 405,172 |
| May 30, 2025 | 735.5 | 740.95 | 740.95 | 748.2 | 730.1 | 1.36M |
| May 29, 2025 | 735 | 732.85 | 732.85 | 739.6 | 727.7 | 410,419 |
| May 28, 2025 | 745.05 | 734.85 | 734.85 | 750.4 | 732 | 407,430 |
| May 27, 2025 | 725.05 | 745.1 | 745.1 | 750 | 716.3 | 673,191 |
| May 26, 2025 | 733.65 | 724.45 | 724.45 | 737 | 722.1 | 469,230 |
| May 23, 2025 | 719.55 | 725.25 | 725.25 | 732.9 | 712.1 | 821,955 |
| May 22, 2025 | 738.6 | 720.9 | 720.9 | 743.2 | 717.05 | 420,100 |
| May 21, 2025 | 749.95 | 741.5 | 741.5 | 756.35 | 732.5 | 481,395 |
| May 20, 2025 | 749 | 745.85 | 745.85 | 758.1 | 727.85 | 702,367 |
| May 19, 2025 | 728 | 748.95 | 748.95 | 749.8 | 715 | 778,194 |
| May 16, 2025 | 715 | 727.85 | 727.85 | 731 | 711.25 | 731,179 |
| May 15, 2025 | 706 | 712.35 | 712.35 | 719.8 | 698.65 | 721,390 |
| May 14, 2025 | 712.65 | 702.05 | 702.05 | 712.75 | 688.6 | 1.08M |
| May 13, 2025 | 670 | 704.9 | 704.9 | 718 | 665.25 | 1.69M |
| May 12, 2025 | 654 | 672.3 | 672.3 | 688.2 | 649.1 | 1.96M |
| May 09, 2025 | 625 | 624.2 | 624.2 | 638.1 | 613 | 1.07M |
| May 08, 2025 | 655.1 | 639.5 | 639.5 | 659.6 | 633 | 666,472 |
| May 07, 2025 | 628 | 654.45 | 654.45 | 664.2 | 628 | 915,984 |
| May 06, 2025 | 659 | 635.75 | 635.75 | 666.15 | 634 | 822,184 |
| May 05, 2025 | 635.6 | 653.2 | 653.2 | 657.9 | 631.15 | 565,026 |
| May 02, 2025 | 639 | 632.65 | 632.65 | 642 | 622.6 | 614,036 |
| April 30, 2025 | 615.5 | 638.7 | 638.7 | 655 | 615.5 | 1.95M |
| April 29, 2025 | 638 | 622.7 | 622.7 | 644 | 619.25 | 951,057 |
| April 28, 2025 | 644.9 | 635.65 | 635.65 | 644.9 | 625.45 | 623,976 |
| April 25, 2025 | 670.05 | 640.2 | 640.2 | 676.45 | 632.1 | 1.66M |
| April 24, 2025 | 672.5 | 670.9 | 670.9 | 680.9 | 664 | 1.15M |
| April 23, 2025 | 661 | 670.6 | 670.6 | 678 | 651.35 | 1.18M |
| April 22, 2025 | 639 | 661.95 | 661.95 | 671.95 | 635.05 | 2.54M |
| April 21, 2025 | 598 | 633.65 | 633.65 | 647.7 | 596.25 | 3.33M |
| April 17, 2025 | 581 | 596.85 | 596.85 | 601.85 | 578.6 | 900,967 |
| April 16, 2025 | 581.3 | 581 | 581 | 588.25 | 572.2 | 688,803 |
| April 15, 2025 | 556.9 | 581.25 | 581.25 | 590 | 556.9 | 1.6M |
| April 11, 2025 | 545 | 551.1 | 551.1 | 556.65 | 524.1 | 1.57M |
| April 09, 2025 | 555.55 | 526.75 | 526.75 | 555.55 | 522 | 876,946 |
| April 08, 2025 | 548.65 | 555.55 | 555.55 | 568.7 | 530.1 | 1.77M |