947.00
-12.8(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 960 | 947 | 947 | 967 | 943.1 | 74,386 |
| July 10, 2025 | 969 | 959.8 | 959.8 | 970 | 951.1 | 181,256 |
| July 09, 2025 | 960 | 962.5 | 962.5 | 982.5 | 945.1 | 276,595 |
| July 08, 2025 | 971 | 960.5 | 960.5 | 988 | 954.7 | 109,311 |
| July 07, 2025 | 1,005.9 | 970.2 | 970.2 | 1,006.4 | 965 | 127,945 |
| July 04, 2025 | 1,006 | 1,001.7 | 1,001.7 | 1,013.9 | 994 | 57,384 |
| July 03, 2025 | 1,028 | 1,004.9 | 1,004.9 | 1,029.8 | 1,000 | 84,990 |
| July 02, 2025 | 1,017 | 1,023.9 | 1,023.9 | 1,039.5 | 995.8 | 250,915 |
| July 01, 2025 | 1,028 | 1,010.9 | 1,010.9 | 1,028 | 1,004.2 | 73,665 |
| June 30, 2025 | 1,027 | 1,015.1 | 1,015.1 | 1,033.45 | 1,009.75 | 115,952 |
| June 27, 2025 | 1,047.45 | 1,017.5 | 1,017.5 | 1,055 | 1,013.4 | 171,699 |
| June 26, 2025 | 1,060.95 | 1,037.8 | 1,037.8 | 1,075 | 1,030.3 | 117,864 |
| June 25, 2025 | 1,098 | 1,056.9 | 1,056.9 | 1,117.85 | 1,050 | 247,170 |
| June 24, 2025 | 1,070 | 1,087.75 | 1,087.75 | 1,094.45 | 1,059.95 | 120,971 |
| June 23, 2025 | 1,064.25 | 1,059.75 | 1,059.75 | 1,090 | 1,051.05 | 142,747 |
| June 20, 2025 | 1,060.3 | 1,062.9 | 1,062.9 | 1,077 | 1,040.05 | 107,607 |
| June 19, 2025 | 1,104.9 | 1,062.85 | 1,062.85 | 1,123 | 1,050.55 | 202,958 |
| June 18, 2025 | 1,088.05 | 1,099.8 | 1,099.8 | 1,116 | 1,051 | 209,266 |
| June 17, 2025 | 1,130 | 1,093.35 | 1,093.35 | 1,161 | 1,080 | 708,707 |
| June 16, 2025 | 1,074.95 | 1,124.9 | 1,124.9 | 1,134.8 | 1,069.8 | 706,809 |
| June 13, 2025 | 1,026 | 1,069.1 | 1,069.1 | 1,090.95 | 1,016.7 | 497,816 |
| June 12, 2025 | 1,028 | 1,054.5 | 1,054.5 | 1,079 | 1,008 | 887,637 |
| June 11, 2025 | 985 | 1,033.35 | 1,033.35 | 1,065 | 982.85 | 1.4M |
| June 10, 2025 | 898 | 978.45 | 978.45 | 993 | 897.4 | 1.05M |
| June 09, 2025 | 908.25 | 897.9 | 897.9 | 914.5 | 892.35 | 77,078 |
| June 06, 2025 | 908.9 | 908.2 | 908.2 | 929.9 | 897.15 | 113,254 |
| June 05, 2025 | 890.6 | 897.3 | 897.3 | 913.55 | 890.5 | 76,711 |
| June 04, 2025 | 899.8 | 889.7 | 889.7 | 904.4 | 887.25 | 48,794 |
| June 03, 2025 | 909.8 | 899.85 | 899.85 | 917.95 | 894.6 | 53,287 |
| June 02, 2025 | 900 | 900.9 | 900.9 | 910.45 | 883.55 | 47,949 |
| May 30, 2025 | 904.75 | 900.45 | 900.45 | 913.1 | 896.9 | 39,029 |
| May 29, 2025 | 913.95 | 899 | 899 | 913.95 | 892.8 | 43,021 |
| May 28, 2025 | 907.55 | 901.65 | 901.65 | 915 | 900 | 40,803 |
| May 27, 2025 | 911 | 907.55 | 907.55 | 917.45 | 905 | 41,319 |
| May 26, 2025 | 911.95 | 910.95 | 910.95 | 929.6 | 907.35 | 63,403 |
| May 23, 2025 | 917.7 | 911.95 | 911.95 | 923.55 | 906.6 | 73,007 |
| May 22, 2025 | 915.7 | 910.55 | 910.55 | 951 | 905.1 | 241,054 |
| May 21, 2025 | 892.4 | 910.1 | 910.1 | 924.4 | 885 | 103,311 |
| May 20, 2025 | 919.75 | 892.4 | 892.4 | 939 | 888.6 | 142,810 |
| May 19, 2025 | 935.2 | 919.75 | 919.75 | 948.95 | 917 | 115,089 |
| May 16, 2025 | 898 | 931 | 931 | 949.9 | 888.15 | 331,992 |
| May 15, 2025 | 888.8 | 892.35 | 892.35 | 918.9 | 888.15 | 139,842 |
| May 14, 2025 | 890 | 883.75 | 883.75 | 901 | 873 | 129,811 |
| May 13, 2025 | 844 | 883.35 | 883.35 | 909.9 | 834.4 | 290,100 |
| May 12, 2025 | 815 | 840.3 | 840.3 | 844.9 | 806.45 | 114,763 |
| May 09, 2025 | 784.35 | 790.6 | 790.6 | 803.95 | 761.1 | 140,834 |
| May 08, 2025 | 813.95 | 788.25 | 788.25 | 823.95 | 785 | 51,877 |
| May 07, 2025 | 766.05 | 809.7 | 809.7 | 819 | 766.05 | 87,589 |
| May 06, 2025 | 820 | 784.85 | 784.85 | 827.3 | 780 | 83,231 |
| May 05, 2025 | 824.5 | 819.1 | 819.1 | 831.2 | 813.8 | 45,142 |
| May 02, 2025 | 818 | 809.5 | 809.5 | 829.4 | 805 | 64,504 |
| April 30, 2025 | 812 | 823.45 | 823.45 | 854 | 800 | 221,026 |
| April 29, 2025 | 824.95 | 810.4 | 810.4 | 837.55 | 800 | 77,751 |
| April 28, 2025 | 807 | 817.5 | 817.5 | 825.4 | 792.35 | 105,251 |
| April 25, 2025 | 854.45 | 813.15 | 813.15 | 858.65 | 806.75 | 390,554 |
| April 24, 2025 | 896 | 879.2 | 879.2 | 897.9 | 876.4 | 82,823 |
| April 23, 2025 | 921 | 890.6 | 890.6 | 924.45 | 874.35 | 115,088 |
| April 22, 2025 | 924.05 | 909.7 | 909.7 | 937.45 | 906 | 54,938 |
| April 21, 2025 | 913 | 924.5 | 924.5 | 933.9 | 907.95 | 76,215 |
| April 17, 2025 | 922 | 907.95 | 907.95 | 922 | 905.05 | 54,450 |