1,455.20
-15.2(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 1,478.1 | 1,455.2 | 1,455.2 | 1,479.9 | 1,449.8 | 7,054 |
| July 08, 2025 | 1,472.1 | 1,470.4 | 1,470.4 | 1,496.6 | 1,459.8 | 8,116 |
| July 07, 2025 | 1,471 | 1,485.6 | 1,485.6 | 1,495 | 1,468.1 | 7,822 |
| July 04, 2025 | 1,488.7 | 1,477.7 | 1,477.7 | 1,519.6 | 1,465.1 | 20,846 |
| July 03, 2025 | 1,455 | 1,501 | 1,501 | 1,517.7 | 1,446 | 29,629 |
| July 02, 2025 | 1,467.1 | 1,457.2 | 1,457.2 | 1,490 | 1,451.2 | 9,816 |
| July 01, 2025 | 1,465.8 | 1,467.1 | 1,467.1 | 1,486.1 | 1,460.7 | 9,635 |
| June 30, 2025 | 1,446 | 1,465.8 | 1,465.8 | 1,488.9 | 1,432.2 | 18,806 |
| June 27, 2025 | 1,442.1 | 1,438.4 | 1,438.4 | 1,449 | 1,429 | 6,042 |
| June 26, 2025 | 1,448.7 | 1,442.1 | 1,442.1 | 1,455 | 1,420.1 | 8,004 |
| June 25, 2025 | 1,428.9 | 1,441.1 | 1,441.1 | 1,445 | 1,418 | 13,389 |
| June 24, 2025 | 1,395.9 | 1,418.7 | 1,418.7 | 1,469.3 | 1,395.9 | 19,216 |
| June 23, 2025 | 1,374.6 | 1,395.9 | 1,395.9 | 1,402 | 1,374.6 | 8,532 |
| June 20, 2025 | 1,416 | 1,395.4 | 1,395.4 | 1,440.5 | 1,390 | 18,344 |
| June 19, 2025 | 1,426.9 | 1,424.8 | 1,424.8 | 1,448 | 1,394.5 | 12,587 |
| June 18, 2025 | 1,448.7 | 1,425.5 | 1,425.5 | 1,452 | 1,415 | 11,625 |
| June 17, 2025 | 1,452.3 | 1,434.4 | 1,434.4 | 1,472.9 | 1,428.1 | 19,388 |
| June 16, 2025 | 1,468 | 1,445.1 | 1,445.1 | 1,483.1 | 1,423.3 | 30,887 |
| June 13, 2025 | 1,471.1 | 1,464.4 | 1,464.4 | 1,487.9 | 1,439.9 | 38,447 |
| June 12, 2025 | 1,484.1 | 1,486.5 | 1,486.5 | 1,509 | 1,443.1 | 36,692 |
| June 11, 2025 | 1,463 | 1,469.4 | 1,469.4 | 1,494 | 1,456 | 19,283 |
| June 10, 2025 | 1,474 | 1,475 | 1,475 | 1,545 | 1,469.9 | 45,543 |
| June 09, 2025 | 1,461.5 | 1,476 | 1,476 | 1,497 | 1,461 | 14,154 |
| June 06, 2025 | 1,481.9 | 1,461.5 | 1,461.5 | 1,497.9 | 1,452 | 10,583 |
| June 05, 2025 | 1,480 | 1,475.2 | 1,475.2 | 1,494.3 | 1,467.8 | 10,456 |
| June 04, 2025 | 1,500 | 1,481.6 | 1,481.6 | 1,509.1 | 1,474.7 | 12,890 |
| June 03, 2025 | 1,530 | 1,509.1 | 1,509.1 | 1,530.5 | 1,505.5 | 5,796 |
| June 02, 2025 | 1,537.9 | 1,529.2 | 1,529.2 | 1,548.7 | 1,512.1 | 9,483 |
| May 30, 2025 | 1,502.9 | 1,530.3 | 1,530.3 | 1,559.9 | 1,497.8 | 42,993 |
| May 29, 2025 | 1,512.2 | 1,495 | 1,495 | 1,517.9 | 1,483 | 13,429 |
| May 28, 2025 | 1,479 | 1,512.2 | 1,512.2 | 1,552 | 1,470.7 | 25,639 |
| May 27, 2025 | 1,481.9 | 1,479.1 | 1,479.1 | 1,500.8 | 1,468.9 | 8,032 |
| May 26, 2025 | 1,451.7 | 1,476.9 | 1,476.9 | 1,486 | 1,451.7 | 9,833 |
| May 23, 2025 | 1,462.5 | 1,451.7 | 1,451.7 | 1,496.7 | 1,444.5 | 10,192 |
| May 22, 2025 | 1,450 | 1,455.5 | 1,455.5 | 1,475 | 1,444.7 | 7,636 |
| May 21, 2025 | 1,462.2 | 1,458 | 1,458 | 1,479.8 | 1,443.2 | 10,129 |
| May 20, 2025 | 1,480.8 | 1,454.5 | 1,454.5 | 1,503.1 | 1,442 | 24,001 |
| May 19, 2025 | 1,482.6 | 1,480.8 | 1,480.8 | 1,533 | 1,470.7 | 27,619 |
| May 16, 2025 | 1,517.5 | 1,496.2 | 1,496.2 | 1,547.4 | 1,482 | 25,374 |
| May 15, 2025 | 1,535 | 1,497.2 | 1,497.2 | 1,547.2 | 1,491 | 19,452 |
| May 14, 2025 | 1,485.8 | 1,520.3 | 1,520.3 | 1,547.9 | 1,482.5 | 17,125 |
| May 13, 2025 | 1,505.8 | 1,474 | 1,474 | 1,523.2 | 1,467 | 18,150 |
| May 12, 2025 | 1,426.1 | 1,497.9 | 1,497.9 | 1,515 | 1,426.1 | 8,878 |
| May 09, 2025 | 1,387.5 | 1,393.8 | 1,393.8 | 1,404.9 | 1,370 | 10,423 |
| May 08, 2025 | 1,425.6 | 1,408.6 | 1,408.6 | 1,457.1 | 1,401.1 | 11,074 |
| May 07, 2025 | 1,430.7 | 1,418.2 | 1,418.2 | 1,454.5 | 1,404.4 | 17,722 |
| May 06, 2025 | 1,474.6 | 1,452.5 | 1,452.5 | 1,491.9 | 1,435 | 12,816 |
| May 05, 2025 | 1,480 | 1,474.6 | 1,474.6 | 1,500 | 1,462.1 | 17,037 |
| May 02, 2025 | 1,542.9 | 1,501 | 1,501 | 1,555 | 1,486.2 | 16,475 |
| April 30, 2025 | 1,551.5 | 1,535.4 | 1,535.4 | 1,561.1 | 1,520 | 4,653 |
| April 29, 2025 | 1,565 | 1,565.2 | 1,565.2 | 1,605.9 | 1,541 | 17,058 |
| April 28, 2025 | 1,625 | 1,567.8 | 1,567.8 | 1,625 | 1,513.8 | 40,023 |
| April 25, 2025 | 1,630 | 1,632.2 | 1,632.2 | 1,714.2 | 1,552.1 | 39,418 |
| April 24, 2025 | 1,630 | 1,627 | 1,627 | 1,695.4 | 1,614.4 | 16,094 |
| April 23, 2025 | 1,628 | 1,635 | 1,635 | 1,651.1 | 1,600 | 14,288 |
| April 22, 2025 | 1,576 | 1,620.3 | 1,620.3 | 1,629.6 | 1,546.6 | 12,928 |
| April 21, 2025 | 1,512.6 | 1,572.8 | 1,572.8 | 1,582 | 1,499.3 | 16,455 |
| April 17, 2025 | 1,509.3 | 1,517.7 | 1,517.7 | 1,566.7 | 1,490.8 | 19,829 |
| April 16, 2025 | 1,434.8 | 1,518.4 | 1,518.4 | 1,547.3 | 1,401 | 39,167 |
| April 15, 2025 | 1,410.8 | 1,427.7 | 1,427.7 | 1,440.4 | 1,393.5 | 17,446 |