2,519.90
+17.6(+0.70%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 04, 2025 | 2,519 | 2,519.9 | 2,519.9 | 2,549 | 2,490.1 | 14,147 |
July 03, 2025 | 2,500 | 2,502.3 | 2,502.3 | 2,543.5 | 2,468 | 14,812 |
July 02, 2025 | 2,559 | 2,498.5 | 2,498.5 | 2,559 | 2,470 | 16,353 |
July 01, 2025 | 2,530 | 2,535.8 | 2,535.8 | 2,585 | 2,487.6 | 34,993 |
June 30, 2025 | 2,411.8 | 2,480.8 | 2,480.8 | 2,490 | 2,411.8 | 30,798 |
June 27, 2025 | 2,405 | 2,401 | 2,401 | 2,443.3 | 2,384 | 17,047 |
June 26, 2025 | 2,458.8 | 2,428.2 | 2,428.2 | 2,469.7 | 2,395.7 | 14,267 |
June 25, 2025 | 2,421 | 2,442.4 | 2,442.4 | 2,462 | 2,395.1 | 16,358 |
June 24, 2025 | 2,434 | 2,404.5 | 2,404.5 | 2,439.9 | 2,388.8 | 14,586 |
June 23, 2025 | 2,325 | 2,413.9 | 2,413.9 | 2,449.8 | 2,322 | 22,976 |
June 20, 2025 | 2,419.9 | 2,381.7 | 2,381.7 | 2,477 | 2,330 | 50,382 |
June 19, 2025 | 2,265 | 2,416.7 | 2,416.7 | 2,440 | 2,259.4 | 107,977 |
June 18, 2025 | 2,344.1 | 2,261.1 | 2,261.1 | 2,363.6 | 2,245.1 | 27,958 |
June 17, 2025 | 2,450 | 2,358.3 | 2,358.3 | 2,459 | 2,336 | 34,670 |
June 16, 2025 | 2,370 | 2,399.3 | 2,399.3 | 2,442.5 | 2,334.7 | 61,583 |
June 13, 2025 | 2,218 | 2,341.5 | 2,341.5 | 2,375 | 2,196 | 63,054 |
June 12, 2025 | 2,219.7 | 2,245.3 | 2,245.3 | 2,400 | 2,213.2 | 108,783 |
June 11, 2025 | 2,189.4 | 2,202.8 | 2,202.8 | 2,215.6 | 2,140 | 18,212 |
June 10, 2025 | 2,167.5 | 2,178.6 | 2,178.6 | 2,206 | 2,159.1 | 13,161 |
June 09, 2025 | 2,121.7 | 2,154.8 | 2,154.8 | 2,162 | 2,121.7 | 18,139 |
June 06, 2025 | 2,165 | 2,141.7 | 2,141.7 | 2,182 | 2,135.9 | 12,390 |
June 05, 2025 | 2,180.5 | 2,169.2 | 2,169.2 | 2,193.2 | 2,157 | 8,014 |
June 04, 2025 | 2,190.5 | 2,165.2 | 2,165.2 | 2,220 | 2,161.2 | 11,584 |
June 03, 2025 | 2,170 | 2,177.3 | 2,177.3 | 2,202.3 | 2,161.3 | 15,003 |
June 02, 2025 | 2,190 | 2,172.1 | 2,172.1 | 2,213.9 | 2,158.5 | 17,426 |
May 30, 2025 | 2,172 | 2,181.2 | 2,181.2 | 2,189.7 | 2,141.2 | 7,577 |
May 29, 2025 | 2,172 | 2,158.9 | 2,158.9 | 2,180.1 | 2,145.7 | 7,616 |
May 28, 2025 | 2,151 | 2,161.1 | 2,161.1 | 2,186.9 | 2,151 | 8,455 |
May 27, 2025 | 2,174 | 2,160.4 | 2,160.4 | 2,195 | 2,151.1 | 10,226 |
May 26, 2025 | 2,188.6 | 2,158 | 2,158 | 2,212 | 2,151.1 | 14,679 |
May 23, 2025 | 2,185.5 | 2,188.8 | 2,188.8 | 2,257 | 2,160.1 | 21,867 |
May 22, 2025 | 2,160 | 2,172.3 | 2,172.3 | 2,192.4 | 2,140 | 56,751 |
May 21, 2025 | 2,162 | 2,170.9 | 2,170.9 | 2,193.4 | 2,140.3 | 11,227 |
May 20, 2025 | 2,156.1 | 2,144 | 2,144 | 2,203.8 | 2,136 | 15,007 |
May 19, 2025 | 2,184 | 2,153.8 | 2,153.8 | 2,200 | 2,145.6 | 13,226 |
May 16, 2025 | 2,143.2 | 2,170.2 | 2,170.2 | 2,179 | 2,139.6 | 13,714 |
May 15, 2025 | 2,171 | 2,144.6 | 2,144.6 | 2,176 | 2,134.5 | 10,555 |
May 14, 2025 | 2,148 | 2,157.9 | 2,157.9 | 2,169.9 | 2,120.1 | 14,548 |
May 13, 2025 | 2,102.5 | 2,148 | 2,148 | 2,284.4 | 2,064.1 | 72,988 |
May 12, 2025 | 2,063.5 | 2,090.3 | 2,090.3 | 2,109 | 2,063.5 | 10,463 |
May 09, 2025 | 1,923 | 2,032.9 | 2,032.9 | 2,042 | 1,923 | 9,278 |
May 08, 2025 | 2,044.5 | 2,003.8 | 2,003.8 | 2,044.9 | 2,000 | 10,007 |
May 07, 2025 | 1,956.6 | 2,023.8 | 2,023.8 | 2,044 | 1,956.2 | 17,982 |
May 06, 2025 | 2,089.2 | 2,006.6 | 2,006.6 | 2,098.4 | 1,980.5 | 36,859 |
May 05, 2025 | 2,104 | 2,089.2 | 2,089.2 | 2,128.6 | 2,080.1 | 12,597 |
May 02, 2025 | 2,150 | 2,089.8 | 2,089.8 | 2,159.9 | 2,078 | 18,564 |
April 30, 2025 | 2,222.9 | 2,091.3 | 2,091.3 | 2,235 | 2,074 | 41,525 |
April 29, 2025 | 2,237.6 | 2,174.5 | 2,174.5 | 2,379.9 | 2,106 | 406,631 |
April 28, 2025 | 2,244 | 2,115.9 | 2,115.9 | 2,344.4 | 2,105 | 28,557 |
April 25, 2025 | 2,358.5 | 2,244.3 | 2,244.3 | 2,358.5 | 2,213.7 | 18,447 |
April 24, 2025 | 2,310.1 | 2,333.4 | 2,333.4 | 2,370 | 2,272.6 | 15,220 |
April 23, 2025 | 2,268.8 | 2,315.7 | 2,315.7 | 2,347 | 2,231 | 17,115 |
April 22, 2025 | 2,165 | 2,257.6 | 2,257.6 | 2,273.7 | 2,165 | 13,425 |
April 21, 2025 | 2,201.8 | 2,179.2 | 2,179.2 | 2,240 | 2,170.7 | 10,217 |
April 17, 2025 | 2,195.1 | 2,201.8 | 2,201.8 | 2,235 | 2,164.9 | 6,107 |
April 16, 2025 | 2,188.5 | 2,185 | 2,185 | 2,223.9 | 2,169.9 | 6,993 |
April 15, 2025 | 2,099.1 | 2,168.2 | 2,168.2 | 2,185 | 2,099.1 | 12,264 |
April 11, 2025 | 2,005 | 2,063.95 | 2,063.95 | 2,103 | 2,005 | 9,991 |
April 09, 2025 | 2,035 | 1,969.5 | 1,969.5 | 2,035 | 1,949 | 9,056 |
April 08, 2025 | 2,060 | 2,038.7 | 2,038.7 | 2,089.3 | 2,005 | 10,522 |