1,164.30
+2.1(+0.18%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 1,170 | 1,164.3 | 1,164.3 | 1,244.4 | 1,150.9 | 72,740 |
June 30, 2025 | 1,108.9 | 1,162.2 | 1,162.2 | 1,187.7 | 1,092 | 33,848 |
June 27, 2025 | 1,112.7 | 1,097.9 | 1,097.9 | 1,116.8 | 1,091.1 | 13,340 |
June 26, 2025 | 1,104.5 | 1,101.7 | 1,101.7 | 1,126.7 | 1,088.7 | 21,853 |
June 25, 2025 | 1,095 | 1,098.7 | 1,098.7 | 1,115.4 | 1,091 | 13,418 |
June 24, 2025 | 1,125 | 1,100 | 1,100 | 1,125 | 1,081.4 | 26,706 |
June 23, 2025 | 1,084.9 | 1,091.8 | 1,091.8 | 1,108.8 | 1,065.1 | 20,189 |
June 20, 2025 | 1,050.1 | 1,084.9 | 1,084.9 | 1,109 | 1,050.1 | 34,845 |
June 19, 2025 | 1,088.6 | 1,062.6 | 1,062.6 | 1,125.9 | 1,049.3 | 82,800 |
June 18, 2025 | 1,058.7 | 1,098.6 | 1,098.6 | 1,105 | 1,052.4 | 38,232 |
June 17, 2025 | 1,089.8 | 1,068.4 | 1,068.4 | 1,100 | 1,061 | 19,599 |
June 16, 2025 | 1,074.6 | 1,079.5 | 1,079.5 | 1,096.4 | 1,059.3 | 10,678 |
June 13, 2025 | 1,035 | 1,084.5 | 1,084.5 | 1,099.8 | 1,035 | 26,892 |
June 12, 2025 | 1,134.5 | 1,092.9 | 1,092.9 | 1,147.5 | 1,082 | 42,060 |
June 11, 2025 | 1,140.6 | 1,134.5 | 1,134.5 | 1,160 | 1,114.1 | 26,732 |
June 10, 2025 | 1,109.8 | 1,131.5 | 1,131.5 | 1,178 | 1,087.1 | 109,176 |
June 09, 2025 | 1,074.2 | 1,091.6 | 1,091.6 | 1,106 | 1,072.3 | 43,079 |
June 06, 2025 | 1,099.8 | 1,068.6 | 1,068.6 | 1,128.7 | 1,065 | 22,616 |
June 05, 2025 | 1,110 | 1,088.8 | 1,088.8 | 1,140 | 1,076.7 | 60,654 |
June 04, 2025 | 1,020 | 1,099.2 | 1,099.2 | 1,156.8 | 1,011 | 147,129 |
June 03, 2025 | 1,035 | 1,022.4 | 1,022.4 | 1,045 | 1,015.2 | 40,278 |
June 02, 2025 | 1,041.2 | 1,032 | 1,032 | 1,045.6 | 1,010.3 | 59,401 |
May 30, 2025 | 1,010.05 | 1,030.9 | 1,030.9 | 1,051.8 | 986 | 93,534 |
May 29, 2025 | 1,050 | 1,022.5 | 1,022.5 | 1,059.95 | 1,000.95 | 123,297 |
May 28, 2025 | 997 | 989.5 | 989.5 | 1,008 | 965 | 16,454 |
May 27, 2025 | 997 | 989.5 | 989.5 | 1,002.4 | 982.3 | 10,868 |
May 26, 2025 | 1,000 | 999.45 | 999.45 | 1,014 | 978.1 | 22,646 |
May 23, 2025 | 958 | 984.65 | 984.65 | 992.85 | 944.05 | 18,663 |
May 22, 2025 | 948 | 949.55 | 949.55 | 960.05 | 932.05 | 12,096 |
May 21, 2025 | 937.45 | 947.55 | 947.55 | 951.65 | 934.95 | 2,577 |
May 20, 2025 | 958 | 937.45 | 937.45 | 960.7 | 925 | 15,387 |
May 19, 2025 | 955.65 | 946.65 | 946.65 | 965.45 | 934.1 | 10,895 |
May 16, 2025 | 999.5 | 952.05 | 952.05 | 1,026.7 | 942.05 | 43,859 |
May 15, 2025 | 910 | 990.55 | 990.55 | 1,003.45 | 902.05 | 73,773 |
May 14, 2025 | 931.15 | 909.8 | 909.8 | 943.45 | 905 | 8,139 |
May 13, 2025 | 920 | 932.5 | 932.5 | 940 | 913.85 | 9,623 |
May 12, 2025 | 882.9 | 920.25 | 920.25 | 946.45 | 882.9 | 11,984 |
May 09, 2025 | 884.55 | 878.3 | 878.3 | 900 | 860 | 6,731 |
May 08, 2025 | 821.05 | 863.2 | 863.2 | 877.4 | 821.05 | 11,080 |
May 07, 2025 | 821.05 | 863.2 | 863.2 | 877.4 | 821.05 | 11,080 |
May 06, 2025 | 846.2 | 855.3 | 855.3 | 862.95 | 837 | 7,616 |
May 05, 2025 | 846 | 853.35 | 853.35 | 877.75 | 846 | 11,302 |
May 02, 2025 | 855 | 867.6 | 867.6 | 883.95 | 855 | 6,127 |
April 30, 2025 | 865.2 | 862.8 | 862.8 | 876 | 852.1 | 17,702 |
April 29, 2025 | 871.1 | 871.5 | 871.5 | 879.5 | 857.3 | 9,406 |
April 28, 2025 | 911 | 866.5 | 866.5 | 925 | 861.1 | 35,709 |
April 25, 2025 | 922.6 | 911.6 | 911.6 | 928.9 | 878.5 | 13,250 |
April 24, 2025 | 914 | 931.1 | 931.1 | 949.7 | 902 | 16,411 |
April 23, 2025 | 910 | 914.4 | 914.4 | 923.5 | 900.2 | 23,089 |
April 22, 2025 | 888.6 | 909.8 | 909.8 | 927.4 | 887 | 16,270 |
April 21, 2025 | 914.8 | 883.9 | 883.9 | 918.4 | 861 | 26,426 |
April 17, 2025 | 912.4 | 910 | 910 | 930 | 901.2 | 7,589 |
April 16, 2025 | 924.5 | 926.3 | 926.3 | 954.7 | 917.3 | 11,667 |
April 15, 2025 | 883.8 | 931.6 | 931.6 | 947.5 | 861 | 29,891 |
April 11, 2025 | 810 | 880 | 880 | 899 | 802 | 148,213 |
April 09, 2025 | 812.9 | 766.6 | 766.6 | 814.55 | 760 | 23,285 |
April 08, 2025 | 830.5 | 812.9 | 812.9 | 850 | 804.7 | 17,124 |
April 07, 2025 | 710.55 | 794.35 | 794.35 | 833.3 | 710.55 | 42,027 |
April 04, 2025 | 934.9 | 881.95 | 881.95 | 934.9 | 867.25 | 37,534 |
April 03, 2025 | 972.5 | 931.95 | 931.95 | 988.45 | 915.15 | 24,375 |