3,297.50
+17(+0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 3,300 | 3,297.5 | 3,297.5 | 3,348 | 3,283 | 333,037 |
| June 05, 2025 | 3,315 | 3,280.5 | 3,280.5 | 3,336.3 | 3,276.6 | 185,492 |
| June 04, 2025 | 3,320.3 | 3,309.3 | 3,309.3 | 3,336.5 | 3,275.1 | 259,833 |
| June 03, 2025 | 3,306 | 3,314 | 3,314 | 3,364.8 | 3,302.1 | 390,549 |
| June 02, 2025 | 3,270 | 3,292 | 3,292 | 3,313.9 | 3,258.1 | 349,448 |
| May 30, 2025 | 3,360 | 3,265.6 | 3,265.6 | 3,370 | 3,252 | 756,152 |
| May 29, 2025 | 3,357.7 | 3,349.2 | 3,349.2 | 3,376 | 3,326.6 | 515,527 |
| May 28, 2025 | 3,325 | 3,337.6 | 3,337.6 | 3,347.7 | 3,300.3 | 570,286 |
| May 27, 2025 | 3,306.8 | 3,299.1 | 3,299.1 | 3,306.8 | 3,256.2 | 663,341 |
| May 26, 2025 | 3,290 | 3,248.7 | 3,248.7 | 3,308.9 | 3,240 | 585,314 |
| May 23, 2025 | 3,310.7 | 3,277.3 | 3,277.3 | 3,335 | 3,251.1 | 650,091 |
| May 22, 2025 | 3,306.6 | 3,304.6 | 3,304.6 | 3,348 | 3,227.4 | 1.03M |
| May 21, 2025 | 3,189 | 3,290.8 | 3,290.8 | 3,305 | 3,128.6 | 1.48M |
| May 20, 2025 | 3,140 | 3,127.7 | 3,127.7 | 3,207.8 | 3,054.4 | 1.31M |
| May 19, 2025 | 3,080 | 3,104.4 | 3,104.4 | 3,150.8 | 3,025.8 | 596,943 |
| May 16, 2025 | 3,028 | 3,069.5 | 3,069.5 | 3,114.9 | 2,996 | 809,043 |
| May 15, 2025 | 3,010 | 3,009.5 | 3,009.5 | 3,028 | 2,972 | 501,027 |
| May 14, 2025 | 2,918 | 3,006.8 | 3,006.8 | 3,039.9 | 2,918 | 1.81M |
| May 13, 2025 | 2,914 | 2,916.7 | 2,916.7 | 2,947.3 | 2,903 | 784,313 |
| May 12, 2025 | 2,929 | 2,895.9 | 2,895.9 | 2,953.6 | 2,865.9 | 506,851 |
| May 09, 2025 | 2,795 | 2,857.2 | 2,857.2 | 2,875 | 2,788.3 | 539,592 |
| May 08, 2025 | 2,974.6 | 2,838.6 | 2,838.6 | 2,975 | 2,820 | 898,180 |
| May 07, 2025 | 2,882.3 | 2,967.2 | 2,967.2 | 3,009.6 | 2,882.1 | 415,422 |
| May 06, 2025 | 2,951.7 | 2,941.1 | 2,941.1 | 2,972.4 | 2,916.8 | 269,759 |
| May 05, 2025 | 2,938 | 2,951.7 | 2,951.7 | 2,965 | 2,899.8 | 237,370 |
| May 02, 2025 | 2,901.5 | 2,919.7 | 2,919.7 | 2,950 | 2,895.8 | 434,034 |
| April 30, 2025 | 2,939 | 2,901.5 | 2,901.5 | 2,945.5 | 2,857 | 512,358 |
| April 29, 2025 | 2,931.5 | 2,930 | 2,930 | 2,988 | 2,904 | 674,757 |
| April 28, 2025 | 2,833.5 | 2,916.5 | 2,916.5 | 2,926.5 | 2,833 | 460,919 |
| April 25, 2025 | 2,905 | 2,833.5 | 2,833.5 | 2,918.5 | 2,767 | 776,070 |
| April 24, 2025 | 2,885 | 2,903.5 | 2,903.5 | 2,923.5 | 2,870 | 453,763 |
| April 23, 2025 | 2,875 | 2,872 | 2,872 | 2,915 | 2,841.5 | 607,062 |
| April 22, 2025 | 2,840.5 | 2,856.5 | 2,856.5 | 2,879.5 | 2,813 | 576,915 |
| April 21, 2025 | 2,846 | 2,827 | 2,827 | 2,847 | 2,744 | 653,092 |
| April 17, 2025 | 2,813.5 | 2,810 | 2,810 | 2,850 | 2,770 | 536,943 |
| April 16, 2025 | 2,860 | 2,811.5 | 2,811.5 | 2,904.5 | 2,799 | 865,906 |
| April 15, 2025 | 2,798 | 2,839.5 | 2,839.5 | 2,850 | 2,741.5 | 872,503 |
| April 11, 2025 | 2,813 | 2,727.8 | 2,727.8 | 2,813 | 2,710.05 | 784,039 |
| April 09, 2025 | 2,789 | 2,715.85 | 2,715.85 | 2,791.95 | 2,667.8 | 866,068 |
| April 08, 2025 | 2,938.35 | 2,763.45 | 2,763.45 | 3,031 | 2,750 | 2.6M |
| April 07, 2025 | 2,450 | 2,812.45 | 2,812.45 | 3,087 | 2,450 | 2.72M |
| April 04, 2025 | 5,287.45 | 4,928.15 | 4,928.15 | 5,287.45 | 4,851.05 | 1.1M |
| April 03, 2025 | 5,201 | 5,248.55 | 5,248.55 | 5,324 | 5,201 | 397,529 |
| April 02, 2025 | 5,230 | 5,282.85 | 5,282.85 | 5,301 | 5,142 | 372,359 |
| April 01, 2025 | 5,240 | 5,229.95 | 5,229.95 | 5,355 | 5,200 | 329,971 |
| March 28, 2025 | 5,342 | 5,275.35 | 5,275.35 | 5,347 | 5,182.2 | 705,476 |
| March 27, 2025 | 5,420 | 5,314.15 | 5,314.15 | 5,440 | 5,300 | 633,130 |
| March 26, 2025 | 5,300 | 5,418.25 | 5,418.25 | 5,520 | 5,201 | 2.78M |
| March 25, 2025 | 5,250 | 5,119.1 | 5,119.1 | 5,284.7 | 5,108 | 234,410 |
| March 24, 2025 | 5,265 | 5,223.2 | 5,223.2 | 5,344.65 | 5,205 | 352,590 |
| March 21, 2025 | 5,200.9 | 5,200.65 | 5,200.65 | 5,310 | 5,174.9 | 737,413 |
| March 20, 2025 | 5,260 | 5,194.1 | 5,194.1 | 5,268.8 | 5,111 | 321,720 |
| March 19, 2025 | 4,968.7 | 5,107.6 | 5,107.6 | 5,116.2 | 4,949.2 | 259,079 |
| March 18, 2025 | 4,968.7 | 5,107.6 | 5,107.6 | 5,116.2 | 4,949.2 | 259,109 |
| March 17, 2025 | 4,975 | 4,920.05 | 4,920.05 | 4,975 | 4,900.5 | 23,106 |
| March 13, 2025 | 4,949 | 4,927.9 | 4,927.9 | 5,087.3 | 4,891.6 | 408,699 |
| March 12, 2025 | 4,989.4 | 4,905.75 | 4,905.75 | 5,009.1 | 4,810.55 | 244,678 |
| March 11, 2025 | 4,900 | 4,942.05 | 4,942.05 | 4,984.45 | 4,852 | 522,140 |
| March 10, 2025 | 5,106.1 | 4,974.55 | 4,974.55 | 5,142.3 | 4,950 | 332,612 |
| March 07, 2025 | 5,161 | 5,106.1 | 5,106.1 | 5,173.75 | 5,045.6 | 587,581 |