954.75
+10.1(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 958 | 954.75 | 954.75 | 979 | 946.6 | 728,484 |
| June 30, 2025 | 949.2 | 944.65 | 944.65 | 958.5 | 943 | 421,929 |
| June 27, 2025 | 957.5 | 949 | 949 | 964.5 | 947.95 | 389,281 |
| June 26, 2025 | 963.7 | 951.15 | 951.15 | 966.7 | 950 | 327,538 |
| June 25, 2025 | 962 | 959 | 959 | 975.55 | 956 | 385,177 |
| June 24, 2025 | 971 | 958.95 | 958.95 | 984 | 955.35 | 529,174 |
| June 23, 2025 | 949.95 | 956.85 | 956.85 | 972.4 | 948 | 455,159 |
| June 20, 2025 | 940 | 964.95 | 964.95 | 982.5 | 940 | 839,616 |
| June 19, 2025 | 1,002 | 954.25 | 954.25 | 1,005.6 | 943.2 | 1.11M |
| June 18, 2025 | 1,004.95 | 1,005.95 | 1,005.95 | 1,026.95 | 991.15 | 784,170 |
| June 17, 2025 | 1,003.3 | 1,008.6 | 1,008.6 | 1,049 | 987.3 | 1.94M |
| June 16, 2025 | 980 | 995.65 | 995.65 | 1,005 | 940.15 | 1.09M |
| June 13, 2025 | 957 | 978.5 | 978.5 | 992 | 956.9 | 905,625 |
| June 12, 2025 | 970.6 | 992.1 | 992.1 | 1,009.75 | 956 | 1.91M |
| June 11, 2025 | 976.65 | 964.8 | 964.8 | 993.7 | 957.15 | 784,868 |
| June 10, 2025 | 1,025 | 976.65 | 976.65 | 1,029.9 | 971.4 | 1.08M |
| June 09, 2025 | 975 | 1,006.65 | 1,006.65 | 1,015.95 | 964 | 2.47M |
| June 06, 2025 | 899 | 939.8 | 939.8 | 945 | 890.05 | 2.11M |
| June 05, 2025 | 881.35 | 890.9 | 890.9 | 895 | 879.1 | 448,244 |
| June 04, 2025 | 880 | 876.8 | 876.8 | 892.8 | 873.25 | 295,379 |
| June 03, 2025 | 861.8 | 872.65 | 872.65 | 903 | 861.75 | 1.04M |
| June 02, 2025 | 856 | 860.05 | 860.05 | 864 | 842.35 | 378,786 |
| May 30, 2025 | 866.95 | 856.55 | 856.55 | 866.95 | 853.65 | 280,436 |
| May 29, 2025 | 859.9 | 863.65 | 863.65 | 867 | 848.25 | 531,698 |
| May 28, 2025 | 879.35 | 853.45 | 853.45 | 879.35 | 849.5 | 485,980 |
| May 27, 2025 | 896.35 | 873.8 | 873.8 | 896.35 | 869 | 415,011 |
| May 26, 2025 | 868.95 | 888.65 | 888.65 | 920.9 | 866.3 | 1.25M |
| May 23, 2025 | 853 | 854.95 | 854.95 | 875 | 846.55 | 443,183 |
| May 22, 2025 | 842.85 | 846.25 | 846.25 | 854.85 | 838.05 | 290,515 |
| May 21, 2025 | 847.55 | 842.85 | 842.85 | 858.95 | 832 | 352,831 |
| May 20, 2025 | 862.8 | 847.55 | 847.55 | 865 | 845 | 378,397 |
| May 19, 2025 | 840 | 854.65 | 854.65 | 863.3 | 827 | 809,466 |
| May 16, 2025 | 862.7 | 846.35 | 846.35 | 863 | 840.4 | 689,803 |
| May 15, 2025 | 866.15 | 852.75 | 852.75 | 882.8 | 850 | 604,577 |
| May 14, 2025 | 850 | 862.45 | 862.45 | 884.5 | 848 | 697,270 |
| May 13, 2025 | 860.85 | 842.4 | 842.4 | 863.9 | 840.05 | 628,328 |
| May 12, 2025 | 889.95 | 853.25 | 853.25 | 920 | 840 | 1.54M |
| May 09, 2025 | 840 | 878.4 | 878.4 | 889.8 | 840 | 565,799 |
| May 08, 2025 | 889.8 | 871.9 | 871.9 | 914.4 | 864.05 | 602,574 |
| May 07, 2025 | 828 | 890.05 | 890.05 | 900 | 822.15 | 527,370 |
| May 06, 2025 | 905 | 857.95 | 857.95 | 918.8 | 843.45 | 619,603 |
| May 05, 2025 | 853.8 | 887.85 | 887.85 | 887.85 | 837.05 | 535,110 |
| May 02, 2025 | 847 | 845.6 | 845.6 | 872 | 820.1 | 447,854 |
| April 30, 2025 | 884.65 | 840.75 | 840.75 | 884.65 | 838 | 356,467 |
| April 29, 2025 | 899.9 | 876.05 | 876.05 | 909.6 | 860.6 | 331,023 |
| April 28, 2025 | 889.6 | 890.15 | 890.15 | 917.95 | 877 | 279,180 |
| April 25, 2025 | 932.15 | 901.6 | 901.6 | 942.95 | 885.55 | 370,919 |
| April 24, 2025 | 943.8 | 932.15 | 932.15 | 949 | 925 | 155,224 |
| April 23, 2025 | 970 | 942.55 | 942.55 | 970 | 936.5 | 195,996 |
| April 22, 2025 | 970.25 | 963.45 | 963.45 | 984 | 960 | 239,475 |
| April 21, 2025 | 948 | 975.1 | 975.1 | 990 | 930 | 281,426 |
| April 17, 2025 | 945.1 | 949.65 | 949.65 | 960 | 924.1 | 156,184 |
| April 16, 2025 | 964 | 949.9 | 949.9 | 969 | 931.2 | 152,590 |
| April 15, 2025 | 981 | 962.4 | 962.4 | 981 | 951 | 213,942 |
| April 11, 2025 | 927.9 | 935.7 | 935.7 | 936.5 | 901 | 245,918 |
| April 09, 2025 | 900 | 891.95 | 891.95 | 900 | 875.2 | 127,118 |
| April 08, 2025 | 905 | 903.05 | 903.05 | 940 | 870.25 | 232,594 |
| April 07, 2025 | 899.75 | 899.75 | 899.75 | 899.75 | 899.75 | 97,098 |
| April 04, 2025 | 984.75 | 947.1 | 947.1 | 984.75 | 946.6 | 276,025 |
| April 03, 2025 | 940 | 996.4 | 996.4 | 1,011 | 940 | 252,341 |