1,497.40
+12.9(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 1,480 | 1,497.4 | 1,497.4 | 1,522.2 | 1,470.3 | 60,908 |
| June 27, 2025 | 1,490 | 1,484.5 | 1,484.5 | 1,499.5 | 1,431.2 | 96,328 |
| June 26, 2025 | 1,496.9 | 1,486.1 | 1,486.1 | 1,501.3 | 1,475.7 | 20,565 |
| June 25, 2025 | 1,466.6 | 1,487.4 | 1,487.4 | 1,527.9 | 1,451.8 | 58,245 |
| June 24, 2025 | 1,518.8 | 1,459.4 | 1,459.4 | 1,527.7 | 1,450 | 59,654 |
| June 23, 2025 | 1,462.3 | 1,501.6 | 1,501.6 | 1,519 | 1,454.9 | 130,807 |
| June 20, 2025 | 1,403 | 1,489.1 | 1,489.1 | 1,505 | 1,402 | 125,863 |
| June 19, 2025 | 1,475.1 | 1,410 | 1,410 | 1,498 | 1,401 | 111,195 |
| June 18, 2025 | 1,416 | 1,467.8 | 1,467.8 | 1,508.9 | 1,384.2 | 210,479 |
| June 17, 2025 | 1,349 | 1,407.5 | 1,407.5 | 1,418 | 1,343 | 108,666 |
| June 16, 2025 | 1,352.9 | 1,354.5 | 1,354.5 | 1,363.9 | 1,322.9 | 123,247 |
| June 13, 2025 | 1,329 | 1,346.2 | 1,346.2 | 1,365 | 1,316.8 | 38,623 |
| June 12, 2025 | 1,372.9 | 1,355.4 | 1,355.4 | 1,395 | 1,329.2 | 79,882 |
| June 11, 2025 | 1,303 | 1,359.7 | 1,359.7 | 1,372 | 1,299.8 | 75,053 |
| June 10, 2025 | 1,331 | 1,302.6 | 1,302.6 | 1,346.8 | 1,294.1 | 71,404 |
| June 09, 2025 | 1,398 | 1,336.8 | 1,336.8 | 1,412 | 1,325.3 | 86,292 |
| June 06, 2025 | 1,421.4 | 1,394.4 | 1,394.4 | 1,439.9 | 1,386.5 | 56,401 |
| June 05, 2025 | 1,427 | 1,410.7 | 1,410.7 | 1,441.9 | 1,405 | 43,227 |
| June 04, 2025 | 1,399.6 | 1,413 | 1,413 | 1,424.7 | 1,388.4 | 41,922 |
| June 03, 2025 | 1,366 | 1,399.6 | 1,399.6 | 1,411 | 1,360.5 | 99,517 |
| June 02, 2025 | 1,423 | 1,358.2 | 1,358.2 | 1,443.2 | 1,351 | 100,695 |
| May 30, 2025 | 1,436 | 1,456 | 1,456 | 1,468.95 | 1,416.45 | 119,049 |
| May 29, 2025 | 1,413.35 | 1,435.65 | 1,435.65 | 1,475 | 1,413.35 | 217,846 |
| May 28, 2025 | 1,310 | 1,413.35 | 1,413.35 | 1,436.65 | 1,285 | 317,951 |
| May 27, 2025 | 1,281 | 1,306.05 | 1,306.05 | 1,322 | 1,277.05 | 49,335 |
| May 26, 2025 | 1,308.95 | 1,284.3 | 1,284.3 | 1,329.45 | 1,280.1 | 45,073 |
| May 23, 2025 | 1,309 | 1,308.95 | 1,308.95 | 1,341.9 | 1,287.15 | 99,961 |
| May 22, 2025 | 1,344 | 1,301.3 | 1,301.3 | 1,344 | 1,280.35 | 156,297 |
| May 21, 2025 | 1,278 | 1,319.4 | 1,319.4 | 1,331 | 1,243.65 | 466,349 |
| May 20, 2025 | 1,195 | 1,219.05 | 1,219.05 | 1,239.95 | 1,170.4 | 156,657 |
| May 19, 2025 | 1,180 | 1,179.5 | 1,179.5 | 1,199.7 | 1,154.1 | 99,760 |
| May 16, 2025 | 1,134 | 1,167.85 | 1,167.85 | 1,174.95 | 1,119.9 | 94,205 |
| May 15, 2025 | 1,119.35 | 1,126.65 | 1,126.65 | 1,144.85 | 1,112.15 | 45,695 |
| May 14, 2025 | 1,136.7 | 1,119.35 | 1,119.35 | 1,139.95 | 1,107.2 | 62,875 |
| May 13, 2025 | 1,081 | 1,106.8 | 1,106.8 | 1,121 | 1,081 | 47,174 |
| May 12, 2025 | 1,135.95 | 1,084.7 | 1,084.7 | 1,148 | 1,077 | 85,895 |
| May 09, 2025 | 1,030 | 1,062.7 | 1,062.7 | 1,087 | 1,022.25 | 108,072 |
| May 08, 2025 | 1,036.9 | 1,066.4 | 1,066.4 | 1,127.9 | 1,036.9 | 276,224 |
| May 07, 2025 | 994.95 | 1,029.15 | 1,029.15 | 1,052.95 | 965.3 | 353,459 |
| May 06, 2025 | 985 | 957.25 | 957.25 | 985.3 | 950.05 | 59,751 |
| May 05, 2025 | 943.3 | 982.5 | 982.5 | 988.4 | 929.05 | 100,815 |
| May 02, 2025 | 963.9 | 943.3 | 943.3 | 981.95 | 935.15 | 50,752 |
| April 30, 2025 | 985.3 | 959.1 | 959.1 | 985.3 | 940.7 | 98,471 |
| April 29, 2025 | 980 | 978 | 978 | 1,021 | 974.9 | 65,102 |
| April 28, 2025 | 988 | 976.8 | 976.8 | 1,017 | 971.1 | 68,771 |
| April 25, 2025 | 1,025.8 | 982.9 | 982.9 | 1,030 | 957.6 | 506,798 |
| April 24, 2025 | 1,050 | 1,022.9 | 1,022.9 | 1,066.7 | 1,012.1 | 108,595 |
| April 23, 2025 | 1,067 | 1,044.3 | 1,044.3 | 1,067 | 984 | 174,277 |
| April 22, 2025 | 1,100 | 1,059.2 | 1,059.2 | 1,103.6 | 1,052 | 85,671 |
| April 21, 2025 | 1,137 | 1,092.4 | 1,092.4 | 1,151.9 | 1,071 | 94,150 |
| April 17, 2025 | 1,164 | 1,142 | 1,142 | 1,168.9 | 1,125.6 | 58,121 |
| April 16, 2025 | 1,139 | 1,154.7 | 1,154.7 | 1,184.9 | 1,075.1 | 236,197 |
| April 15, 2025 | 1,111.8 | 1,111.8 | 1,111.8 | 1,111.8 | 1,111.8 | 36,400 |
| April 11, 2025 | 1,010.45 | 1,010.8 | 1,010.8 | 1,010.8 | 981 | 138,817 |
| April 09, 2025 | 972 | 918.95 | 918.95 | 976.95 | 907.4 | 124,212 |
| April 08, 2025 | 1,016 | 966.85 | 966.85 | 1,066.35 | 953.5 | 174,341 |
| April 07, 2025 | 875.05 | 1,001.4 | 1,001.4 | 1,011.9 | 875 | 359,440 |
| April 04, 2025 | 1,261.95 | 1,059.2 | 1,059.2 | 1,268 | 1,009.35 | 775,755 |
| April 03, 2025 | 1,326 | 1,261.65 | 1,261.65 | 1,354.05 | 1,255.15 | 149,425 |
| April 02, 2025 | 1,303.75 | 1,361.1 | 1,361.1 | 1,364.55 | 1,288 | 48,085 |