3,686.70
-28.9(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 3,730 | 3,686.7 | 3,686.7 | 3,732.2 | 3,668.9 | 4,334 |
| June 30, 2025 | 3,686.3 | 3,715.6 | 3,715.6 | 3,729.2 | 3,656.2 | 3,623 |
| June 27, 2025 | 3,728.2 | 3,667 | 3,667 | 3,728.2 | 3,651.1 | 6,690 |
| June 26, 2025 | 3,750 | 3,708.7 | 3,708.7 | 3,755.4 | 3,700 | 5,387 |
| June 25, 2025 | 3,802.9 | 3,752 | 3,752 | 3,833.9 | 3,740.2 | 4,421 |
| June 24, 2025 | 3,830 | 3,783 | 3,783 | 3,900 | 3,770 | 15,812 |
| June 23, 2025 | 3,605 | 3,780.4 | 3,780.4 | 3,797 | 3,605 | 12,074 |
| June 20, 2025 | 3,609.1 | 3,635.1 | 3,635.1 | 3,734.9 | 3,609.1 | 7,074 |
| June 19, 2025 | 3,682 | 3,634.6 | 3,634.6 | 3,728.7 | 3,600 | 9,046 |
| June 18, 2025 | 3,693 | 3,704.5 | 3,704.5 | 3,725.9 | 3,640.2 | 4,853 |
| June 17, 2025 | 3,665 | 3,693.6 | 3,693.6 | 3,755 | 3,665 | 4,305 |
| June 16, 2025 | 3,707 | 3,698.5 | 3,698.5 | 3,750.6 | 3,657.2 | 4,000 |
| June 13, 2025 | 3,699.9 | 3,740.4 | 3,740.4 | 3,776.1 | 3,599.9 | 9,796 |
| June 12, 2025 | 3,868.9 | 3,750.3 | 3,750.3 | 3,868.9 | 3,740 | 6,349 |
| June 11, 2025 | 3,834.8 | 3,830.6 | 3,830.6 | 3,863.8 | 3,782.6 | 4,778 |
| June 10, 2025 | 3,939 | 3,834.6 | 3,834.6 | 3,950 | 3,804 | 7,212 |
| June 09, 2025 | 3,774.6 | 3,848.5 | 3,848.5 | 3,869 | 3,735 | 9,557 |
| June 06, 2025 | 3,772.2 | 3,780.2 | 3,780.2 | 3,845 | 3,765.5 | 7,347 |
| June 05, 2025 | 3,830 | 3,806.8 | 3,806.8 | 3,877.9 | 3,795.5 | 7,594 |
| June 04, 2025 | 3,904.1 | 3,834.1 | 3,834.1 | 3,904.1 | 3,810.5 | 5,461 |
| June 03, 2025 | 3,874 | 3,865.4 | 3,865.4 | 3,995 | 3,842.5 | 14,685 |
| June 02, 2025 | 4,078.5 | 3,877.4 | 3,877.4 | 4,078.5 | 3,822.3 | 45,737 |
| May 30, 2025 | 4,340 | 4,215.9 | 4,215.9 | 4,444 | 4,001 | 43,838 |
| May 29, 2025 | 4,332.3 | 4,378.9 | 4,378.9 | 4,451.6 | 4,314.3 | 10,857 |
| May 28, 2025 | 4,330 | 4,309.8 | 4,309.8 | 4,362.4 | 4,216.9 | 12,314 |
| May 27, 2025 | 4,300 | 4,327.9 | 4,327.9 | 4,460 | 4,204.5 | 13,009 |
| May 26, 2025 | 4,006 | 4,299.5 | 4,299.5 | 4,335.9 | 3,986 | 31,092 |
| May 23, 2025 | 3,930.1 | 4,046.2 | 4,046.2 | 4,160 | 3,930 | 28,021 |
| May 22, 2025 | 3,820 | 3,888.8 | 3,888.8 | 3,902 | 3,771.3 | 6,938 |
| May 21, 2025 | 3,800 | 3,817.1 | 3,817.1 | 3,876.4 | 3,790.1 | 3,333 |
| May 20, 2025 | 3,899.4 | 3,832.1 | 3,832.1 | 3,925 | 3,770.2 | 9,392 |
| May 19, 2025 | 3,856.5 | 3,858.7 | 3,858.7 | 3,968.4 | 3,807.5 | 10,963 |
| May 16, 2025 | 3,921 | 3,836.3 | 3,836.3 | 3,944.9 | 3,799 | 9,203 |
| May 15, 2025 | 3,833 | 3,921.7 | 3,921.7 | 4,000 | 3,827.6 | 9,957 |
| May 14, 2025 | 3,810.4 | 3,833 | 3,833 | 3,874.9 | 3,789.2 | 4,664 |
| May 13, 2025 | 3,898 | 3,802.3 | 3,802.3 | 3,900.7 | 3,787.7 | 7,398 |
| May 12, 2025 | 3,662.5 | 3,875.9 | 3,875.9 | 3,935.9 | 3,662.5 | 17,551 |
| May 09, 2025 | 3,569.1 | 3,635.3 | 3,635.3 | 3,650 | 3,501 | 6,567 |
| May 08, 2025 | 3,613.5 | 3,601.8 | 3,601.8 | 3,679.8 | 3,555 | 4,691 |
| May 07, 2025 | 3,505.1 | 3,597.8 | 3,597.8 | 3,610 | 3,505 | 6,028 |
| May 06, 2025 | 3,613.1 | 3,553.3 | 3,553.3 | 3,640.7 | 3,512.5 | 8,374 |
| May 05, 2025 | 3,602 | 3,606 | 3,606 | 3,654 | 3,540 | 8,801 |
| May 02, 2025 | 3,589.7 | 3,602.5 | 3,602.5 | 3,664.1 | 3,548.3 | 9,461 |
| April 30, 2025 | 3,740 | 3,622.6 | 3,622.6 | 3,779.9 | 3,593 | 14,443 |
| April 29, 2025 | 3,650 | 3,676.4 | 3,676.4 | 3,725 | 3,524.6 | 15,296 |
| April 28, 2025 | 3,705.9 | 3,600.1 | 3,600.1 | 3,726.8 | 3,588.1 | 13,005 |
| April 25, 2025 | 3,880 | 3,686.6 | 3,686.6 | 3,890 | 3,632.3 | 19,106 |
| April 24, 2025 | 4,018.5 | 3,892.3 | 3,892.3 | 4,058.4 | 3,882.2 | 9,881 |
| April 23, 2025 | 3,929.6 | 3,983.3 | 3,983.3 | 4,010 | 3,878.4 | 9,387 |
| April 22, 2025 | 3,880 | 3,920 | 3,920 | 3,979.9 | 3,875.1 | 8,277 |
| April 21, 2025 | 3,976 | 3,884.9 | 3,884.9 | 4,030 | 3,876 | 13,967 |
| April 17, 2025 | 4,017 | 3,986.7 | 3,986.7 | 4,055 | 3,913.5 | 9,878 |
| April 16, 2025 | 3,981.9 | 4,009.9 | 4,009.9 | 4,079.9 | 3,951 | 8,174 |
| April 15, 2025 | 3,910.1 | 3,982.6 | 3,982.6 | 4,029.9 | 3,910.1 | 8,803 |
| April 11, 2025 | 4,080 | 3,889.35 | 3,889.35 | 4,080 | 3,862.35 | 10,370 |
| April 09, 2025 | 4,100 | 3,869.85 | 3,869.85 | 4,113.55 | 3,845 | 11,639 |
| April 08, 2025 | 4,150 | 4,114.8 | 4,114.8 | 4,175 | 4,015.5 | 7,159 |
| April 07, 2025 | 3,665 | 3,972.25 | 3,972.25 | 4,064.4 | 3,660 | 23,879 |
| April 04, 2025 | 4,389.95 | 4,152 | 4,152 | 4,413.45 | 4,116.05 | 17,298 |
| April 03, 2025 | 4,352 | 4,333.45 | 4,333.45 | 4,550 | 4,310 | 14,637 |