1,073.40
+64.9(+6.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 1,005.1 | 1,073.4 | 1,073.4 | 1,110 | 1,005.1 | 441,504 |
June 30, 2025 | 1,014 | 1,008.5 | 1,008.5 | 1,032.6 | 996.4 | 68,601 |
June 27, 2025 | 1,030 | 1,007.2 | 1,007.2 | 1,065 | 1,002.6 | 223,530 |
June 26, 2025 | 1,080 | 1,053.7 | 1,053.7 | 1,092.1 | 1,047.5 | 51,837 |
June 25, 2025 | 1,043 | 1,077.2 | 1,077.2 | 1,083.4 | 1,043 | 63,097 |
June 24, 2025 | 1,043.2 | 1,047.1 | 1,047.1 | 1,071.6 | 1,042.1 | 52,923 |
June 23, 2025 | 1,042.6 | 1,033.2 | 1,033.2 | 1,049.5 | 1,025.3 | 29,898 |
June 20, 2025 | 1,042.6 | 1,037.9 | 1,037.9 | 1,062.8 | 1,026 | 48,904 |
June 19, 2025 | 1,062.8 | 1,032.2 | 1,032.2 | 1,093.4 | 1,025 | 63,939 |
June 18, 2025 | 1,080.2 | 1,062.8 | 1,062.8 | 1,097.6 | 1,058 | 50,108 |
June 17, 2025 | 1,101.2 | 1,080.2 | 1,080.2 | 1,120 | 1,075 | 57,417 |
June 16, 2025 | 1,134.4 | 1,102.5 | 1,102.5 | 1,136.1 | 1,083 | 157,459 |
June 13, 2025 | 1,035 | 1,125.5 | 1,125.5 | 1,146 | 1,035 | 257,756 |
June 12, 2025 | 1,074 | 1,080.6 | 1,080.6 | 1,098 | 1,057 | 139,066 |
June 11, 2025 | 1,099 | 1,069.3 | 1,069.3 | 1,099 | 1,049.6 | 105,222 |
June 10, 2025 | 1,066 | 1,074.7 | 1,074.7 | 1,106.2 | 1,050 | 111,309 |
June 09, 2025 | 1,090 | 1,062.6 | 1,062.6 | 1,090 | 1,049 | 80,611 |
June 06, 2025 | 1,096.9 | 1,083.5 | 1,083.5 | 1,125 | 1,074.9 | 150,229 |
June 05, 2025 | 1,043 | 1,085 | 1,085 | 1,092 | 1,029.9 | 121,202 |
June 04, 2025 | 1,024.4 | 1,046 | 1,046 | 1,055 | 1,000 | 100,821 |
June 03, 2025 | 1,039 | 1,011.3 | 1,011.3 | 1,045 | 1,003.7 | 82,598 |
June 02, 2025 | 1,065 | 1,039.9 | 1,039.9 | 1,066.1 | 1,028.5 | 243,725 |
May 30, 2025 | 1,118.05 | 1,082.6 | 1,082.6 | 1,118.05 | 1,056 | 428,119 |
May 29, 2025 | 1,094 | 1,064.85 | 1,064.85 | 1,099 | 1,055.6 | 79,350 |
May 28, 2025 | 1,065.9 | 1,063.3 | 1,063.3 | 1,079.3 | 1,050 | 47,240 |
May 27, 2025 | 1,054 | 1,063.1 | 1,063.1 | 1,066 | 1,046 | 42,511 |
May 26, 2025 | 1,021.2 | 1,051.75 | 1,051.75 | 1,064.1 | 1,018.7 | 68,625 |
May 23, 2025 | 1,012 | 1,016.15 | 1,016.15 | 1,058.6 | 1,000.05 | 60,592 |
May 22, 2025 | 1,010 | 1,008.2 | 1,008.2 | 1,017.65 | 997.5 | 43,233 |
May 21, 2025 | 1,031 | 1,010 | 1,010 | 1,047 | 1,000 | 78,611 |
May 20, 2025 | 1,025.4 | 1,011.7 | 1,011.7 | 1,049.65 | 998 | 56,829 |
May 19, 2025 | 1,044.5 | 1,039.4 | 1,039.4 | 1,072 | 997.75 | 97,296 |
May 16, 2025 | 1,035 | 1,050.25 | 1,050.25 | 1,072.3 | 1,035 | 198,204 |
May 15, 2025 | 990 | 1,021.25 | 1,021.25 | 1,021.25 | 971.05 | 125,594 |
May 14, 2025 | 978.8 | 972.65 | 972.65 | 989 | 958.05 | 66,558 |
May 13, 2025 | 941 | 958.05 | 958.05 | 976.5 | 940.15 | 81,192 |
May 12, 2025 | 950 | 937.1 | 937.1 | 965.95 | 931.1 | 60,457 |
May 09, 2025 | 890 | 927.75 | 927.75 | 936 | 865.3 | 55,104 |
May 08, 2025 | 927.7 | 901.9 | 901.9 | 948.6 | 888.05 | 133,028 |
May 07, 2025 | 907 | 903.45 | 903.45 | 949.9 | 874 | 102,676 |
May 06, 2025 | 925 | 912.6 | 912.6 | 950.7 | 890.05 | 124,636 |
May 05, 2025 | 868.9 | 905.45 | 905.45 | 905.45 | 832.3 | 44,935 |
May 02, 2025 | 941.2 | 862.35 | 862.35 | 941.2 | 858.55 | 104,398 |
April 30, 2025 | 861.3 | 903.7 | 903.7 | 903.7 | 847.8 | 41,777 |
April 29, 2025 | 880.9 | 860.7 | 860.7 | 888 | 845.1 | 50,936 |
April 28, 2025 | 882 | 871 | 871 | 897.9 | 864.9 | 40,313 |
April 25, 2025 | 934 | 891.5 | 891.5 | 945 | 885 | 57,055 |
April 24, 2025 | 961.5 | 931.4 | 931.4 | 964.2 | 926.9 | 50,767 |
April 23, 2025 | 981.9 | 956.8 | 956.8 | 981.9 | 942.7 | 76,714 |
April 22, 2025 | 990 | 981.9 | 981.9 | 1,005 | 960 | 194,065 |
April 21, 2025 | 970 | 981 | 981 | 1,000 | 933.1 | 131,055 |
April 17, 2025 | 959.6 | 966.8 | 966.8 | 971 | 951 | 99,639 |
April 16, 2025 | 950 | 948.2 | 948.2 | 977.4 | 926.3 | 428,858 |
April 15, 2025 | 913.3 | 913.3 | 913.3 | 913.3 | 913.3 | 34,726 |
April 11, 2025 | 830.3 | 830.3 | 830.3 | 830.3 | 830.3 | 36,077 |
April 09, 2025 | 758.3 | 754.85 | 754.85 | 764.95 | 722.7 | 106,047 |
April 08, 2025 | 763.3 | 758.3 | 758.3 | 790 | 732.35 | 316,795 |
April 07, 2025 | 755 | 753.7 | 753.7 | 780 | 753.7 | 190,623 |
April 04, 2025 | 900.1 | 837.45 | 837.45 | 906.9 | 814.3 | 1.3M |
April 03, 2025 | 1,150.75 | 954.6 | 954.6 | 1,160 | 954.6 | 521,138 |