2,110.30
+76.2(+3.75%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 2,040 | 2,110.3 | 2,110.3 | 2,136 | 2,018.6 | 200,621 |
June 27, 2025 | 1,888 | 2,034.1 | 2,034.1 | 2,097.4 | 1,870.6 | 378,930 |
June 26, 2025 | 1,889.9 | 1,872.9 | 1,872.9 | 1,889.9 | 1,863.2 | 21,697 |
June 25, 2025 | 1,767.9 | 1,874.4 | 1,874.4 | 1,890 | 1,767.9 | 64,084 |
June 24, 2025 | 1,822 | 1,757.3 | 1,757.3 | 1,826.4 | 1,738.5 | 43,105 |
June 23, 2025 | 1,824 | 1,801.5 | 1,801.5 | 1,826.8 | 1,790 | 25,230 |
June 20, 2025 | 1,811 | 1,822.6 | 1,822.6 | 1,841.9 | 1,803.1 | 18,674 |
June 19, 2025 | 1,885 | 1,816.5 | 1,816.5 | 1,885 | 1,786.1 | 44,718 |
June 18, 2025 | 1,899 | 1,873.1 | 1,873.1 | 1,915.3 | 1,861.9 | 43,556 |
June 17, 2025 | 1,897 | 1,878.3 | 1,878.3 | 1,919.8 | 1,858.8 | 34,787 |
June 16, 2025 | 1,952.9 | 1,893.2 | 1,893.2 | 1,962 | 1,830.2 | 71,456 |
June 13, 2025 | 1,850.1 | 1,936.9 | 1,936.9 | 2,024 | 1,820.7 | 222,145 |
June 12, 2025 | 1,892 | 1,876.7 | 1,876.7 | 1,923.4 | 1,851.1 | 36,617 |
June 11, 2025 | 1,890.9 | 1,886.2 | 1,886.2 | 1,920.4 | 1,869.8 | 24,720 |
June 10, 2025 | 1,898.3 | 1,890.6 | 1,890.6 | 1,926.8 | 1,886 | 19,566 |
June 09, 2025 | 1,924 | 1,883.5 | 1,883.5 | 2,000 | 1,869.7 | 83,232 |
June 06, 2025 | 1,915.3 | 1,902.7 | 1,902.7 | 1,964 | 1,894.2 | 25,335 |
June 05, 2025 | 1,914 | 1,906.2 | 1,906.2 | 1,940 | 1,884 | 25,357 |
June 04, 2025 | 1,905 | 1,886.9 | 1,886.9 | 1,914.9 | 1,871.3 | 19,976 |
June 03, 2025 | 1,892.1 | 1,913.4 | 1,913.4 | 1,943 | 1,892.1 | 26,928 |
June 02, 2025 | 1,919.9 | 1,899.8 | 1,899.8 | 1,949.3 | 1,888 | 85,248 |
May 30, 2025 | 1,848 | 1,887.7 | 1,887.7 | 1,934 | 1,800 | 182,493 |
May 29, 2025 | 1,830 | 1,835.8 | 1,835.8 | 1,858.8 | 1,793.5 | 37,207 |
May 28, 2025 | 1,764 | 1,822.2 | 1,822.2 | 1,850.4 | 1,730 | 112,223 |
May 27, 2025 | 1,701.4 | 1,750.4 | 1,750.4 | 1,762 | 1,698.8 | 31,843 |
May 26, 2025 | 1,748 | 1,701.4 | 1,701.4 | 1,752 | 1,694.1 | 25,762 |
May 23, 2025 | 1,700 | 1,744 | 1,744 | 1,772 | 1,700 | 42,224 |
May 22, 2025 | 1,700 | 1,707.3 | 1,707.3 | 1,721.7 | 1,692.4 | 12,824 |
May 21, 2025 | 1,680.3 | 1,726 | 1,726 | 1,731 | 1,659.1 | 34,069 |
May 20, 2025 | 1,690 | 1,680.3 | 1,680.3 | 1,713.7 | 1,660.2 | 20,342 |
May 19, 2025 | 1,740.1 | 1,709.3 | 1,709.3 | 1,746.2 | 1,688 | 22,125 |
May 16, 2025 | 1,707.6 | 1,744 | 1,744 | 1,775 | 1,684.1 | 123,035 |
May 15, 2025 | 1,582 | 1,680.3 | 1,680.3 | 1,708 | 1,568.1 | 179,892 |
May 14, 2025 | 1,574 | 1,571.4 | 1,571.4 | 1,586 | 1,557.1 | 67,442 |
May 13, 2025 | 1,570 | 1,566.2 | 1,566.2 | 1,580 | 1,551.3 | 26,399 |
May 12, 2025 | 1,551.9 | 1,567.4 | 1,567.4 | 1,574.8 | 1,550 | 47,439 |
May 09, 2025 | 1,540.7 | 1,530.9 | 1,530.9 | 1,541.1 | 1,530 | 35,545 |
May 08, 2025 | 1,561.9 | 1,540.7 | 1,540.7 | 1,564.8 | 1,531 | 23,336 |
May 07, 2025 | 1,540.1 | 1,560.3 | 1,560.3 | 1,564.9 | 1,530 | 33,526 |
May 06, 2025 | 1,559.6 | 1,551.2 | 1,551.2 | 1,569.6 | 1,541 | 30,467 |
May 05, 2025 | 1,563 | 1,559.6 | 1,559.6 | 1,575 | 1,541.1 | 34,258 |
May 02, 2025 | 1,555.3 | 1,550.1 | 1,550.1 | 1,577.4 | 1,530 | 69,468 |
April 30, 2025 | 1,553 | 1,523.5 | 1,523.5 | 1,565 | 1,520 | 49,905 |
April 29, 2025 | 1,550 | 1,551.2 | 1,551.2 | 1,588.7 | 1,520 | 255,233 |
April 28, 2025 | 1,680 | 1,596.1 | 1,596.1 | 1,687.9 | 1,596.1 | 90,496 |
April 25, 2025 | 1,785 | 1,773.4 | 1,773.4 | 1,794.1 | 1,688 | 41,727 |
April 24, 2025 | 1,751.8 | 1,781.1 | 1,781.1 | 1,819.5 | 1,751.8 | 37,027 |
April 23, 2025 | 1,785 | 1,751.8 | 1,751.8 | 1,806.1 | 1,742 | 47,380 |
April 22, 2025 | 1,933.9 | 1,781 | 1,781 | 1,954.4 | 1,763.1 | 182,117 |
April 21, 2025 | 1,729.5 | 1,878.2 | 1,878.2 | 1,878.2 | 1,729.5 | 138,843 |
April 17, 2025 | 1,702 | 1,707.5 | 1,707.5 | 1,724 | 1,650 | 22,079 |
April 16, 2025 | 1,749 | 1,699.2 | 1,699.2 | 1,749 | 1,680 | 27,140 |
April 15, 2025 | 1,685 | 1,723.4 | 1,723.4 | 1,797.3 | 1,674.7 | 65,235 |
April 11, 2025 | 1,707.35 | 1,668.1 | 1,668.1 | 1,711.6 | 1,660.05 | 26,841 |
April 09, 2025 | 1,620 | 1,688.65 | 1,688.65 | 1,770 | 1,563.35 | 157,972 |
April 08, 2025 | 1,590 | 1,614.7 | 1,614.7 | 1,624 | 1,570.6 | 19,705 |
April 07, 2025 | 1,450.2 | 1,567.8 | 1,567.8 | 1,586 | 1,442.35 | 53,124 |
April 04, 2025 | 1,645.7 | 1,602.6 | 1,602.6 | 1,645.7 | 1,553.95 | 37,701 |
April 03, 2025 | 1,620 | 1,629.5 | 1,629.5 | 1,693.45 | 1,610 | 36,421 |
April 02, 2025 | 1,679 | 1,639.45 | 1,639.45 | 1,694 | 1,621.4 | 42,863 |