973.40
+3.4(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 970.05 | 967.1 | 967.1 | 982 | 965.25 | 134,549 |
| June 26, 2025 | 983 | 966.8 | 966.8 | 993 | 964.1 | 184,060 |
| June 25, 2025 | 959.65 | 977.55 | 977.55 | 990 | 958.8 | 239,837 |
| June 24, 2025 | 953.5 | 953.95 | 953.95 | 968.9 | 952.05 | 137,163 |
| June 23, 2025 | 939 | 943.25 | 943.25 | 947.4 | 933.3 | 82,347 |
| June 20, 2025 | 924.1 | 945.45 | 945.45 | 949.7 | 922 | 170,608 |
| June 19, 2025 | 958 | 927.9 | 927.9 | 971.55 | 924.4 | 180,491 |
| June 18, 2025 | 974.05 | 959.5 | 959.5 | 984.7 | 955 | 187,253 |
| June 17, 2025 | 987 | 974.55 | 974.55 | 998.7 | 969.9 | 169,084 |
| June 16, 2025 | 981.9 | 981.1 | 981.1 | 992.9 | 958.05 | 249,833 |
| June 13, 2025 | 967 | 975.05 | 975.05 | 992 | 967 | 249,087 |
| June 12, 2025 | 1,009 | 1,000.55 | 1,000.55 | 1,038 | 993.5 | 578,761 |
| June 11, 2025 | 991 | 1,004.7 | 1,004.7 | 1,029.5 | 990.9 | 487,378 |
| June 10, 2025 | 980.95 | 984.85 | 984.85 | 1,018.8 | 980.95 | 555,698 |
| June 09, 2025 | 971.05 | 975.15 | 975.15 | 985 | 966 | 240,081 |
| June 06, 2025 | 976.7 | 966.45 | 966.45 | 983.7 | 962.4 | 225,743 |
| June 05, 2025 | 954 | 972.45 | 972.45 | 1,047.9 | 954 | 1.29M |
| June 04, 2025 | 925 | 949.7 | 949.7 | 957.5 | 915.8 | 260,753 |
| June 03, 2025 | 948.8 | 926.9 | 926.9 | 951.05 | 924.1 | 135,817 |
| June 02, 2025 | 935 | 943.6 | 943.6 | 988 | 923.65 | 530,658 |
| May 30, 2025 | 927 | 938.6 | 938.6 | 968.7 | 910 | 482,379 |
| May 29, 2025 | 935 | 922.25 | 922.25 | 938.1 | 917.1 | 70,636 |
| May 28, 2025 | 921.7 | 928.35 | 928.35 | 960 | 921.6 | 200,598 |
| May 27, 2025 | 917.3 | 920.45 | 920.45 | 924.9 | 908.45 | 94,470 |
| May 26, 2025 | 932.9 | 916.8 | 916.8 | 939 | 915 | 88,721 |
| May 23, 2025 | 916 | 925.75 | 925.75 | 939 | 908.5 | 166,714 |
| May 22, 2025 | 919.8 | 908.85 | 908.85 | 922.45 | 904.4 | 54,560 |
| May 21, 2025 | 922.7 | 920.65 | 920.65 | 926.9 | 908.7 | 81,848 |
| May 20, 2025 | 930.7 | 919.6 | 919.6 | 939.9 | 915 | 118,244 |
| May 19, 2025 | 928.6 | 928.6 | 928.6 | 947.7 | 919.5 | 154,524 |
| May 16, 2025 | 917.7 | 925.8 | 925.8 | 940.45 | 916 | 184,959 |
| May 15, 2025 | 901 | 915.45 | 915.45 | 929.3 | 899.5 | 208,888 |
| May 14, 2025 | 883.7 | 899.9 | 899.9 | 919.65 | 882.55 | 209,007 |
| May 13, 2025 | 866 | 880.25 | 880.25 | 885.9 | 865 | 138,795 |
| May 12, 2025 | 848 | 869.65 | 869.65 | 875 | 837 | 166,561 |
| May 09, 2025 | 805 | 811.15 | 811.15 | 820 | 796.1 | 86,887 |
| May 08, 2025 | 838.75 | 823.85 | 823.85 | 863.9 | 808 | 97,708 |
| May 07, 2025 | 828 | 837.25 | 837.25 | 843 | 825.1 | 68,714 |
| May 06, 2025 | 873.15 | 847.95 | 847.95 | 880 | 844 | 81,723 |
| May 05, 2025 | 860.95 | 873.3 | 873.3 | 878 | 855 | 99,151 |
| May 02, 2025 | 852 | 856.25 | 856.25 | 872.8 | 845.1 | 106,338 |
| April 30, 2025 | 872 | 852.8 | 852.8 | 872.05 | 845.75 | 75,256 |
| April 29, 2025 | 870 | 872.15 | 872.15 | 885 | 868.85 | 72,470 |
| April 28, 2025 | 850 | 868.8 | 868.8 | 881 | 840.55 | 143,633 |
| April 25, 2025 | 883 | 851.35 | 851.35 | 886.4 | 838.45 | 133,158 |
| April 24, 2025 | 871.95 | 879.35 | 879.35 | 888.05 | 869 | 116,004 |
| April 23, 2025 | 878.05 | 873.25 | 873.25 | 888.75 | 860 | 128,165 |
| April 22, 2025 | 885 | 875.75 | 875.75 | 890.35 | 871.1 | 114,262 |
| April 21, 2025 | 844 | 879.4 | 879.4 | 891.7 | 840.05 | 322,127 |
| April 17, 2025 | 839.35 | 840.7 | 840.7 | 851.95 | 831 | 153,579 |
| April 16, 2025 | 830 | 839.75 | 839.75 | 847 | 826.65 | 122,277 |
| April 15, 2025 | 806.65 | 823.45 | 823.45 | 828.55 | 806.65 | 111,674 |
| April 11, 2025 | 798.95 | 794.45 | 794.45 | 801.95 | 790 | 79,935 |
| April 09, 2025 | 768.1 | 781.1 | 781.1 | 784.8 | 752.5 | 78,569 |
| April 08, 2025 | 774 | 770.2 | 770.2 | 784 | 757.8 | 99,822 |
| April 07, 2025 | 727.05 | 747 | 747 | 758.2 | 726.45 | 132,206 |
| April 04, 2025 | 801 | 825.5 | 825.5 | 835 | 801 | 111,801 |
| April 03, 2025 | 801 | 825.5 | 825.5 | 835 | 801 | 113,318 |
| April 02, 2025 | 820 | 817.8 | 817.8 | 826.7 | 803.8 | 111,152 |
| April 01, 2025 | 799.95 | 815.75 | 815.75 | 821.15 | 796.8 | 87,995 |