3,850.00
+214.7(+5.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 02, 2025 | 4,352.75 | 4,443.55 | 4,443.55 | 4,487 | 4,330 | 15,495 |
| April 01, 2025 | 4,565.35 | 4,330 | 4,330 | 4,567.05 | 4,307 | 15,052 |
| March 28, 2025 | 4,544 | 4,565.35 | 4,565.35 | 4,600 | 4,445 | 19,985 |
| March 27, 2025 | 4,586 | 4,485.65 | 4,485.65 | 4,690 | 4,453 | 19,985 |
| March 26, 2025 | 4,650.6 | 4,654.9 | 4,654.9 | 4,900 | 4,461.3 | 43,674 |
| March 25, 2025 | 4,618 | 4,657.35 | 4,657.35 | 4,840 | 4,373.35 | 31,855 |
| March 24, 2025 | 4,585 | 4,607.8 | 4,607.8 | 4,636.3 | 4,501 | 12,385 |
| March 21, 2025 | 4,399.95 | 4,581.65 | 4,581.65 | 4,680 | 4,303.85 | 25,682 |
| March 20, 2025 | 4,570 | 4,408.7 | 4,408.7 | 4,688.9 | 4,395 | 17,589 |
| March 19, 2025 | 4,579.95 | 4,572.25 | 4,572.25 | 4,743.85 | 4,526.05 | 19,215 |
| March 18, 2025 | 4,473.95 | 4,573 | 4,573 | 4,669.8 | 4,402.75 | 18,146 |
| March 17, 2025 | 4,418.05 | 4,389.25 | 4,389.25 | 4,418.05 | 4,371.2 | 316 |
| March 13, 2025 | 4,347 | 4,356.45 | 4,356.45 | 4,541.05 | 4,213.35 | 26,715 |
| March 12, 2025 | 4,578 | 4,307 | 4,307 | 4,578 | 4,275 | 22,567 |
| March 11, 2025 | 4,461 | 4,578 | 4,578 | 4,630 | 4,370 | 22,585 |
| March 10, 2025 | 4,668.5 | 4,461.9 | 4,461.9 | 4,668.5 | 4,421.3 | 19,528 |
| March 07, 2025 | 4,311 | 4,668.5 | 4,668.5 | 4,776.9 | 4,310 | 79,583 |
| March 06, 2025 | 4,395.1 | 4,318.7 | 4,318.7 | 4,466.95 | 4,276 | 16,524 |
| March 05, 2025 | 4,413.4 | 4,421.15 | 4,421.15 | 4,500 | 4,361.55 | 59,996 |
| March 04, 2025 | 4,048.95 | 4,413.35 | 4,413.35 | 4,500 | 3,945 | 60,018 |
| March 03, 2025 | 3,852 | 4,082 | 4,082 | 4,230 | 3,723.8 | 19,360 |
| February 28, 2025 | 4,045 | 3,908.7 | 3,908.7 | 4,055.7 | 3,780.35 | 18,785 |
| February 27, 2025 | 4,120.05 | 4,083.55 | 4,083.55 | 4,320 | 4,050 | 30,919 |
| February 25, 2025 | 3,850.05 | 4,152.4 | 4,152.4 | 4,202 | 3,817.85 | 35,481 |
| February 24, 2025 | 3,997.25 | 3,852.4 | 3,852.4 | 3,997.25 | 3,806.75 | 10,093 |
| February 21, 2025 | 4,020.05 | 4,003.85 | 4,003.85 | 4,159.95 | 3,966 | 17,510 |
| February 20, 2025 | 4,004.4 | 4,140.95 | 4,140.95 | 4,225 | 3,838.55 | 56,777 |
| February 19, 2025 | 3,502.35 | 4,004.4 | 4,004.4 | 4,124.2 | 3,502.35 | 63,495 |
| February 18, 2025 | 3,730.1 | 3,560.6 | 3,560.6 | 3,911.6 | 3,463.35 | 39,100 |
| February 17, 2025 | 3,410.4 | 3,757.6 | 3,757.6 | 3,800 | 3,388.55 | 45,045 |
| February 14, 2025 | 3,450.3 | 3,484.75 | 3,484.75 | 3,700 | 3,350 | 72,803 |
| February 13, 2025 | 3,166.05 | 3,210.55 | 3,210.55 | 3,296.25 | 3,132.05 | 2,030 |
| February 12, 2025 | 3,101.85 | 3,186.6 | 3,186.6 | 3,212.95 | 3,000 | 4,730 |
| February 11, 2025 | 3,148.65 | 3,103.05 | 3,103.05 | 3,148.65 | 3,095 | 2,074 |
| February 10, 2025 | 3,293.95 | 3,157.75 | 3,157.75 | 3,340 | 3,150 | 2,074 |
| February 07, 2025 | 3,285.6 | 3,293.95 | 3,293.95 | 3,314.8 | 3,232 | 2,145 |