969.40
+9.2(+0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 965.3 | 969.4 | 969.4 | 976.9 | 960.2 | 18,720 |
| July 08, 2025 | 969.6 | 960.2 | 960.2 | 974.6 | 957 | 33,778 |
| July 07, 2025 | 965.5 | 963.1 | 963.1 | 985.6 | 960 | 22,846 |
| July 04, 2025 | 984 | 968.7 | 968.7 | 984 | 963.8 | 29,905 |
| July 03, 2025 | 988 | 976.8 | 976.8 | 997.8 | 973.3 | 24,271 |
| July 02, 2025 | 995 | 989.5 | 989.5 | 1,005 | 986.3 | 26,722 |
| July 01, 2025 | 1,014 | 992.3 | 992.3 | 1,018.8 | 987.1 | 29,253 |
| June 30, 2025 | 984.3 | 1,014.35 | 1,014.35 | 1,019.9 | 978 | 114,447 |
| June 27, 2025 | 969.9 | 979.85 | 979.85 | 986 | 968 | 21,444 |
| June 26, 2025 | 964.3 | 968.6 | 968.6 | 977.95 | 964.05 | 25,072 |
| June 25, 2025 | 960 | 962.35 | 962.35 | 971 | 956.35 | 15,500 |
| June 24, 2025 | 967 | 956.35 | 956.35 | 975 | 951.5 | 26,359 |
| June 23, 2025 | 948.35 | 954.65 | 954.65 | 970.8 | 946.3 | 33,887 |
| June 20, 2025 | 960.6 | 962.8 | 962.8 | 975.2 | 953 | 23,163 |
| June 19, 2025 | 962.8 | 962.95 | 962.95 | 990 | 960.6 | 42,781 |
| June 18, 2025 | 975.35 | 957.3 | 957.3 | 984.9 | 938 | 86,633 |
| June 17, 2025 | 997.4 | 975.35 | 975.35 | 1,001.1 | 970.1 | 23,074 |
| June 16, 2025 | 991.5 | 991.15 | 991.15 | 1,002.15 | 983.55 | 22,397 |
| June 13, 2025 | 1,000 | 997.2 | 997.2 | 1,008 | 984 | 32,899 |
| June 12, 2025 | 1,032.8 | 1,020.25 | 1,020.25 | 1,032.8 | 986.6 | 68,875 |
| June 11, 2025 | 1,022 | 1,020.2 | 1,020.2 | 1,025 | 993.7 | 63,518 |
| June 10, 2025 | 1,023.35 | 1,019.65 | 1,019.65 | 1,025 | 1,012 | 29,164 |
| June 09, 2025 | 1,018 | 1,018.3 | 1,018.3 | 1,025 | 1,008.05 | 46,646 |
| June 06, 2025 | 1,029.6 | 1,020.95 | 1,020.95 | 1,035.9 | 999 | 71,733 |
| June 05, 2025 | 1,026.9 | 1,024.2 | 1,024.2 | 1,050 | 1,018 | 98,106 |
| June 04, 2025 | 979.1 | 1,018.3 | 1,018.3 | 1,026 | 968.3 | 131,757 |
| June 03, 2025 | 977.1 | 974 | 974 | 998.2 | 969.2 | 22,113 |
| June 02, 2025 | 989.2 | 986.1 | 986.1 | 1,000 | 966.3 | 68,520 |
| May 30, 2025 | 992.3 | 989.2 | 989.2 | 1,011 | 986.5 | 28,934 |
| May 29, 2025 | 995 | 992.3 | 992.3 | 1,015 | 989.8 | 29,459 |
| May 28, 2025 | 1,011.45 | 991.95 | 991.95 | 1,015.6 | 985.15 | 37,357 |
| May 27, 2025 | 1,006.25 | 1,011.45 | 1,011.45 | 1,014 | 996 | 18,083 |
| May 26, 2025 | 1,004.85 | 1,006.25 | 1,006.25 | 1,009.4 | 998.15 | 39,957 |
| May 23, 2025 | 985 | 999.9 | 999.9 | 1,007 | 981 | 63,364 |
| May 22, 2025 | 988.9 | 985 | 985 | 996.45 | 977.6 | 20,049 |
| May 21, 2025 | 981.2 | 984.35 | 984.35 | 995.4 | 971.75 | 23,363 |
| May 20, 2025 | 1,017 | 990.2 | 990.2 | 1,017 | 984.25 | 45,975 |
| May 19, 2025 | 1,000 | 1,002.9 | 1,002.9 | 1,024 | 989.4 | 103,605 |
| May 16, 2025 | 990 | 986.25 | 986.25 | 991.85 | 974.05 | 34,516 |
| May 15, 2025 | 971.1 | 979.6 | 979.6 | 991 | 962.65 | 41,127 |
| May 14, 2025 | 966.15 | 966 | 966 | 970 | 950 | 32,656 |
| May 13, 2025 | 950 | 960.35 | 960.35 | 973.9 | 942.35 | 37,942 |
| May 12, 2025 | 991.7 | 951.3 | 951.3 | 1,000 | 925 | 68,880 |
| May 09, 2025 | 872 | 901.2 | 901.2 | 908.95 | 872 | 38,816 |
| May 08, 2025 | 916.9 | 911.85 | 911.85 | 929.1 | 900 | 46,418 |
| May 07, 2025 | 871.15 | 913.7 | 913.7 | 918.9 | 871.15 | 34,155 |
| May 06, 2025 | 937 | 894.5 | 894.5 | 943.7 | 881.4 | 97,345 |
| May 05, 2025 | 925.1 | 938.75 | 938.75 | 942 | 917.95 | 25,586 |
| May 02, 2025 | 937.4 | 928.1 | 928.1 | 956 | 925 | 42,873 |
| April 30, 2025 | 952 | 946 | 946 | 960.3 | 927 | 67,284 |
| April 29, 2025 | 930 | 960.3 | 960.3 | 963.1 | 926 | 80,268 |
| April 28, 2025 | 934.5 | 925.1 | 925.1 | 941.3 | 911.4 | 106,876 |
| April 25, 2025 | 959.9 | 933.2 | 933.2 | 963.5 | 907.9 | 144,741 |
| April 24, 2025 | 990 | 954.9 | 954.9 | 994.9 | 946.3 | 161,414 |
| April 23, 2025 | 1,032 | 986.8 | 986.8 | 1,032 | 976 | 187,310 |
| April 22, 2025 | 1,049.9 | 1,012.1 | 1,012.1 | 1,049.9 | 1,007 | 485,390 |
| April 21, 2025 | 1,003 | 998.4 | 998.4 | 1,040 | 985.3 | 184,740 |
| April 17, 2025 | 1,016.4 | 997.7 | 997.7 | 1,021.7 | 984.8 | 93,933 |
| April 16, 2025 | 1,047.9 | 1,016.4 | 1,016.4 | 1,050.6 | 1,012 | 48,011 |
| April 15, 2025 | 1,040 | 1,042.4 | 1,042.4 | 1,065.1 | 1,030.7 | 46,199 |