1,795.30
+7.4(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,797 | 1,788.8 | 1,788.8 | 1,832.2 | 1,781.1 | 89,213 |
| May 21, 2025 | 1,802.1 | 1,787.9 | 1,787.9 | 1,839.8 | 1,776.1 | 90,638 |
| May 20, 2025 | 1,698.9 | 1,802.1 | 1,802.1 | 1,818 | 1,664.2 | 488,443 |
| May 19, 2025 | 1,671.6 | 1,665.6 | 1,665.6 | 1,713.9 | 1,658.8 | 76,558 |
| May 16, 2025 | 1,668.4 | 1,671.6 | 1,671.6 | 1,711.9 | 1,661.1 | 77,873 |
| May 15, 2025 | 1,708 | 1,666.9 | 1,666.9 | 1,715.8 | 1,660 | 98,352 |
| May 14, 2025 | 1,800 | 1,708 | 1,708 | 1,800 | 1,675.6 | 455,728 |
| May 13, 2025 | 1,749 | 1,764.7 | 1,764.7 | 1,800 | 1,703.3 | 194,641 |
| May 12, 2025 | 1,719 | 1,748.4 | 1,748.4 | 1,787 | 1,698 | 140,701 |
| May 09, 2025 | 1,617 | 1,639.3 | 1,639.3 | 1,649.9 | 1,600.6 | 56,507 |
| May 08, 2025 | 1,630 | 1,635.1 | 1,635.1 | 1,690 | 1,596.1 | 167,909 |
| May 07, 2025 | 1,500.1 | 1,598.5 | 1,598.5 | 1,641.5 | 1,500.1 | 109,846 |
| May 06, 2025 | 1,638.9 | 1,546.7 | 1,546.7 | 1,638.9 | 1,540.3 | 45,572 |
| May 05, 2025 | 1,580.4 | 1,611.1 | 1,611.1 | 1,620 | 1,533.1 | 43,701 |
| May 02, 2025 | 1,506 | 1,550.4 | 1,550.4 | 1,582.9 | 1,503.2 | 63,645 |
| April 30, 2025 | 1,589.9 | 1,530 | 1,530 | 1,589.9 | 1,505.2 | 58,903 |
| April 29, 2025 | 1,560 | 1,562.1 | 1,562.1 | 1,618 | 1,557.1 | 67,195 |
| April 28, 2025 | 1,604 | 1,562.1 | 1,562.1 | 1,620 | 1,546.6 | 50,970 |
| April 25, 2025 | 1,570 | 1,607.4 | 1,607.4 | 1,617.8 | 1,524.5 | 91,490 |
| April 24, 2025 | 1,617 | 1,592.6 | 1,592.6 | 1,654.7 | 1,580.1 | 77,268 |
| April 23, 2025 | 1,652.1 | 1,619.7 | 1,619.7 | 1,676.9 | 1,592.1 | 112,928 |
| April 22, 2025 | 1,650 | 1,647.2 | 1,647.2 | 1,690 | 1,626.1 | 100,422 |
| April 21, 2025 | 1,762.1 | 1,653.4 | 1,653.4 | 1,779.8 | 1,647.8 | 239,093 |
| April 17, 2025 | 1,832.9 | 1,830.8 | 1,830.8 | 1,849.7 | 1,775 | 138,230 |
| April 16, 2025 | 1,660 | 1,795.8 | 1,795.8 | 1,810.4 | 1,656.1 | 254,986 |
| April 15, 2025 | 1,540 | 1,645.9 | 1,645.9 | 1,645.9 | 1,540 | 117,262 |
| April 11, 2025 | 1,454.95 | 1,496.25 | 1,496.25 | 1,529.45 | 1,432 | 180,903 |
| April 09, 2025 | 1,440 | 1,390.45 | 1,390.45 | 1,460.9 | 1,381 | 75,531 |
| April 08, 2025 | 1,540.4 | 1,463.75 | 1,463.75 | 1,577.8 | 1,402.05 | 149,816 |
| April 07, 2025 | 1,372.65 | 1,476.05 | 1,476.05 | 1,540.4 | 1,372.65 | 310,785 |
| April 04, 2025 | 1,551 | 1,525.15 | 1,525.15 | 1,574.95 | 1,525.15 | 191,290 |
| April 03, 2025 | 1,650 | 1,605.4 | 1,605.4 | 1,671.9 | 1,605.4 | 190,394 |
| April 02, 2025 | 1,760 | 1,689.9 | 1,689.9 | 1,794 | 1,689.9 | 150,858 |
| April 01, 2025 | 1,827.55 | 1,778.85 | 1,778.85 | 1,850 | 1,750 | 57,100 |
| March 28, 2025 | 1,942.75 | 1,827.35 | 1,827.35 | 1,942.75 | 1,827.35 | 137,463 |
| March 27, 2025 | 1,756.4 | 1,923.5 | 1,923.5 | 1,939.9 | 1,756.4 | 137,695 |
| March 26, 2025 | 1,908 | 1,848.75 | 1,848.75 | 1,940 | 1,775.15 | 117,013 |
| March 25, 2025 | 1,810 | 1,852.2 | 1,852.2 | 1,853.15 | 1,789.45 | 118,013 |
| March 24, 2025 | 1,752.3 | 1,764.95 | 1,764.95 | 1,800 | 1,711 | 39,165 |
| March 21, 2025 | 1,840 | 1,784.6 | 1,784.6 | 1,840 | 1,759 | 19,418 |
| March 20, 2025 | 1,840 | 1,784.6 | 1,784.6 | 1,840 | 1,759 | 19,418 |
| March 19, 2025 | 1,834 | 1,811.4 | 1,811.4 | 1,870 | 1,790.1 | 44,732 |
| March 18, 2025 | 1,807.95 | 1,803.65 | 1,803.65 | 1,835 | 1,755 | 36,610 |
| March 17, 2025 | 1,859 | 1,820 | 1,820 | 1,859 | 1,762.05 | 851 |
| March 13, 2025 | 1,849.9 | 1,809.5 | 1,809.5 | 1,849.9 | 1,780 | 22,085 |
| March 12, 2025 | 1,789.85 | 1,844.25 | 1,844.25 | 1,855 | 1,744 | 31,375 |
| March 11, 2025 | 1,799.85 | 1,793.45 | 1,793.45 | 1,830 | 1,710 | 31,375 |
| March 10, 2025 | 1,814.45 | 1,771.75 | 1,771.75 | 1,874.4 | 1,750 | 51,407 |
| March 07, 2025 | 1,729.8 | 1,796 | 1,796 | 1,796.3 | 1,660 | 76,664 |
| March 06, 2025 | 1,720 | 1,710.8 | 1,710.8 | 1,750 | 1,670.05 | 39,667 |
| March 05, 2025 | 1,593.25 | 1,669.75 | 1,669.75 | 1,672.8 | 1,555 | 196,515 |
| March 04, 2025 | 1,547.9 | 1,593.15 | 1,593.15 | 1,621 | 1,500 | 107,487 |
| March 03, 2025 | 1,545 | 1,543.85 | 1,543.85 | 1,594.5 | 1,479.25 | 95,238 |
| February 28, 2025 | 1,470 | 1,518.6 | 1,518.6 | 1,560.9 | 1,413 | 499,787 |
| February 27, 2025 | 1,515 | 1,486.6 | 1,486.6 | 1,565.25 | 1,467.15 | 67,532 |
| February 25, 2025 | 1,499 | 1,518.2 | 1,518.2 | 1,553.45 | 1,444 | 188,262 |
| February 24, 2025 | 1,406 | 1,479.5 | 1,479.5 | 1,505 | 1,388.55 | 41,650 |
| February 21, 2025 | 1,495.7 | 1,461.6 | 1,461.6 | 1,536 | 1,421.55 | 44,413 |
| February 20, 2025 | 1,438 | 1,489.35 | 1,489.35 | 1,495.7 | 1,400 | 44,179 |
| February 19, 2025 | 1,308.65 | 1,424.5 | 1,424.5 | 1,446.35 | 1,308.65 | 69,123 |