861.10
+21.9(+2.61%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 842.9 | 861.1 | 861.1 | 874.9 | 835 | 26,407 |
June 27, 2025 | 829.4 | 839.2 | 839.2 | 847.45 | 829.4 | 15,544 |
June 26, 2025 | 843.65 | 824.95 | 824.95 | 854.9 | 821.35 | 31,964 |
June 25, 2025 | 838.1 | 840.5 | 840.5 | 844.45 | 833.3 | 14,673 |
June 24, 2025 | 836 | 833.4 | 833.4 | 847 | 812.4 | 9,515 |
June 23, 2025 | 837.15 | 835.75 | 835.75 | 857.45 | 828.45 | 48,665 |
June 20, 2025 | 839.1 | 837.15 | 837.15 | 845 | 835 | 9,320 |
June 19, 2025 | 848.25 | 835.7 | 835.7 | 849.85 | 832.05 | 14,443 |
June 18, 2025 | 857 | 845.1 | 845.1 | 865 | 837.5 | 32,873 |
June 17, 2025 | 864.65 | 854.3 | 854.3 | 870.6 | 850 | 37,931 |
June 16, 2025 | 868.5 | 857.15 | 857.15 | 883.45 | 855 | 17,519 |
June 13, 2025 | 865.9 | 859.9 | 859.9 | 885 | 852.3 | 21,011 |
June 12, 2025 | 876.5 | 862.25 | 862.25 | 878.15 | 860 | 14,961 |
June 11, 2025 | 871.6 | 872.15 | 872.15 | 900 | 864.1 | 22,388 |
June 10, 2025 | 881.5 | 866.2 | 866.2 | 881.5 | 863.5 | 28,386 |
June 09, 2025 | 883.4 | 871.8 | 871.8 | 896.95 | 867.8 | 41,138 |
June 06, 2025 | 881.6 | 878.55 | 878.55 | 903.65 | 875.2 | 16,760 |
June 05, 2025 | 897.6 | 891.3 | 891.3 | 916.45 | 888.8 | 11,495 |
June 04, 2025 | 924.15 | 903.15 | 903.15 | 927.5 | 895 | 21,344 |
June 03, 2025 | 909 | 920.15 | 920.15 | 984 | 885 | 30,378 |
June 02, 2025 | 924 | 910.55 | 910.55 | 924 | 906.8 | 5,294 |
May 30, 2025 | 909.1 | 925.45 | 925.45 | 970.5 | 909.05 | 33,036 |
May 29, 2025 | 926 | 906.8 | 906.8 | 934.45 | 901.1 | 10,334 |
May 28, 2025 | 945 | 923.2 | 923.2 | 945 | 918.75 | 19,390 |
May 27, 2025 | 976.65 | 947.95 | 947.95 | 983.9 | 945 | 15,480 |
May 26, 2025 | 978 | 976.65 | 976.65 | 995.05 | 960.4 | 50,295 |
May 23, 2025 | 870.05 | 962.9 | 962.9 | 1,015.5 | 870.05 | 347,282 |
May 22, 2025 | 864 | 860.75 | 860.75 | 870.5 | 851.25 | 8,938 |
May 21, 2025 | 859.1 | 859.65 | 859.65 | 865 | 847.55 | 9,878 |
May 20, 2025 | 845.3 | 854.8 | 854.8 | 893.35 | 840.3 | 31,893 |
May 19, 2025 | 835.5 | 835 | 835 | 857.5 | 829.5 | 19,315 |
May 16, 2025 | 869.95 | 843.75 | 843.75 | 873.65 | 840.45 | 18,624 |
May 15, 2025 | 864.3 | 852.35 | 852.35 | 866.6 | 842.65 | 11,285 |
May 14, 2025 | 825 | 849.7 | 849.7 | 871 | 825 | 18,844 |
May 13, 2025 | 841.9 | 825 | 825 | 848.2 | 822 | 13,413 |
May 12, 2025 | 865 | 840 | 840 | 886.25 | 832 | 30,937 |
May 09, 2025 | 877.6 | 857.2 | 857.2 | 892.65 | 852 | 21,360 |
May 08, 2025 | 919 | 894.1 | 894.1 | 931.05 | 886 | 19,983 |
May 07, 2025 | 881.05 | 908.35 | 908.35 | 926.5 | 881.05 | 17,802 |
May 06, 2025 | 934 | 911.7 | 911.7 | 948.8 | 901.15 | 4,617 |
May 05, 2025 | 950.05 | 943.55 | 943.55 | 974.35 | 938.1 | 5,271 |
May 02, 2025 | 963 | 961.8 | 961.8 | 984.5 | 945.1 | 4,438 |
April 30, 2025 | 943.65 | 974.75 | 974.75 | 990 | 919.1 | 13,972 |
April 29, 2025 | 932.4 | 941.85 | 941.85 | 945.1 | 915 | 12,566 |
April 28, 2025 | 939.65 | 934.4 | 934.4 | 957.55 | 925 | 8,208 |
April 25, 2025 | 975 | 939.65 | 939.65 | 975 | 933.45 | 6,553 |
April 24, 2025 | 965.8 | 967.7 | 967.7 | 980.8 | 963.5 | 8,941 |
April 23, 2025 | 989.95 | 973.5 | 973.5 | 999 | 962 | 15,295 |
April 22, 2025 | 998 | 984.4 | 984.4 | 1,003.95 | 978 | 9,260 |
April 21, 2025 | 992.65 | 996.1 | 996.1 | 1,012.7 | 977.35 | 11,869 |
April 17, 2025 | 1,019.75 | 978 | 978 | 1,024.95 | 972 | 27,222 |
April 16, 2025 | 1,026.25 | 1,019.75 | 1,019.75 | 1,035.4 | 1,004.95 | 19,683 |
April 15, 2025 | 1,029.4 | 1,022.6 | 1,022.6 | 1,038.45 | 1,018 | 11,091 |
April 11, 2025 | 1,024 | 1,023.4 | 1,023.4 | 1,049.95 | 1,006.1 | 31,593 |
April 09, 2025 | 1,004.55 | 1,011.3 | 1,011.3 | 1,022.95 | 1,001 | 8,297 |
April 08, 2025 | 1,020.65 | 1,019.85 | 1,019.85 | 1,041.95 | 1,005.3 | 6,088 |
April 07, 2025 | 1,030 | 1,020.6 | 1,020.6 | 1,031 | 973 | 26,464 |
April 04, 2025 | 994.75 | 1,026.25 | 1,026.25 | 1,046.9 | 980 | 25,727 |
April 03, 2025 | 994.75 | 1,026.25 | 1,026.25 | 1,046.9 | 980 | 25,727 |
April 02, 2025 | 987 | 992.25 | 992.25 | 1,007.95 | 981.1 | 8,689 |