1,259.30
+1.5(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 1,272.8 | 1,259.3 | 1,259.3 | 1,272.8 | 1,248.2 | 1,414 |
| May 21, 2025 | 1,265 | 1,257.8 | 1,257.8 | 1,275 | 1,223.7 | 8,125 |
| May 20, 2025 | 1,220 | 1,249.6 | 1,249.6 | 1,272 | 1,215 | 5,550 |
| May 19, 2025 | 1,223.4 | 1,222.7 | 1,222.7 | 1,237.4 | 1,211.6 | 3,704 |
| May 16, 2025 | 1,198 | 1,205.6 | 1,205.6 | 1,218.6 | 1,198 | 4,178 |
| May 15, 2025 | 1,218 | 1,199.4 | 1,199.4 | 1,234.9 | 1,196.3 | 5,113 |
| May 14, 2025 | 1,171 | 1,205.2 | 1,205.2 | 1,220 | 1,171 | 3,987 |
| May 13, 2025 | 1,236.9 | 1,174.6 | 1,174.6 | 1,237 | 1,171 | 5,316 |
| May 12, 2025 | 1,191 | 1,221 | 1,221 | 1,241.3 | 1,177.4 | 2,216 |
| May 09, 2025 | 1,186.5 | 1,173.1 | 1,173.1 | 1,194.9 | 1,162 | 2,460 |
| May 08, 2025 | 1,178.1 | 1,171 | 1,171 | 1,213.9 | 1,163.3 | 1,305 |
| May 07, 2025 | 1,131.6 | 1,194.5 | 1,194.5 | 1,224.9 | 1,125 | 3,941 |
| May 06, 2025 | 1,204.7 | 1,172.6 | 1,172.6 | 1,218 | 1,170 | 4,147 |
| May 05, 2025 | 1,219.1 | 1,191.8 | 1,191.8 | 1,219.1 | 1,186.1 | 2,809 |
| May 02, 2025 | 1,165 | 1,210.8 | 1,210.8 | 1,239 | 1,165 | 3,363 |
| April 30, 2025 | 1,216.5 | 1,191.4 | 1,191.4 | 1,227 | 1,187.2 | 4,077 |
| April 29, 2025 | 1,216.9 | 1,212.1 | 1,212.1 | 1,295 | 1,200 | 10,774 |
| April 28, 2025 | 1,209.2 | 1,201.7 | 1,201.7 | 1,210.2 | 1,188 | 3,892 |
| April 25, 2025 | 1,250 | 1,204.8 | 1,204.8 | 1,250 | 1,201 | 2,014 |
| April 24, 2025 | 1,224 | 1,239.2 | 1,239.2 | 1,250 | 1,224 | 10,719 |
| April 23, 2025 | 1,248.8 | 1,239.9 | 1,239.9 | 1,295.6 | 1,235.1 | 6,049 |
| April 22, 2025 | 1,221.3 | 1,248 | 1,248 | 1,264.3 | 1,221.3 | 2,591 |
| April 21, 2025 | 1,264 | 1,248.1 | 1,248.1 | 1,264 | 1,222.9 | 4,842 |
| April 17, 2025 | 1,247.4 | 1,245.1 | 1,245.1 | 1,250 | 1,226.5 | 1,858 |
| April 16, 2025 | 1,226.9 | 1,239.3 | 1,239.3 | 1,245.3 | 1,225 | 1,604 |
| April 15, 2025 | 1,242.2 | 1,239.1 | 1,239.1 | 1,265 | 1,230 | 5,481 |
| April 11, 2025 | 1,193.7 | 1,231.1 | 1,231.1 | 1,244 | 1,191.15 | 3,795 |
| April 09, 2025 | 1,174.35 | 1,184.3 | 1,184.3 | 1,201.9 | 1,163 | 2,056 |
| April 08, 2025 | 1,182.5 | 1,174.35 | 1,174.35 | 1,228.95 | 1,165.3 | 8,463 |
| April 07, 2025 | 1,220 | 1,190.7 | 1,190.7 | 1,231.1 | 1,159.95 | 5,783 |
| April 04, 2025 | 1,233.3 | 1,317.5 | 1,317.5 | 1,352 | 1,215 | 13,284 |
| April 03, 2025 | 1,233.3 | 1,317.5 | 1,317.5 | 1,352 | 1,215 | 13,284 |
| April 02, 2025 | 1,175.05 | 1,230.2 | 1,230.2 | 1,242.9 | 1,175.05 | 4,001 |
| April 01, 2025 | 1,190.05 | 1,182.05 | 1,182.05 | 1,190.05 | 1,177 | 2,080 |
| March 28, 2025 | 1,192 | 1,190.05 | 1,190.05 | 1,223.6 | 1,170 | 18,519 |
| March 27, 2025 | 1,176 | 1,184.3 | 1,184.3 | 1,192.95 | 1,165 | 18,519 |
| March 26, 2025 | 1,202.95 | 1,185.6 | 1,185.6 | 1,220.65 | 1,170 | 64,590 |
| March 25, 2025 | 1,238.5 | 1,206.95 | 1,206.95 | 1,250 | 1,199.2 | 9,661 |
| March 24, 2025 | 1,181.8 | 1,235.4 | 1,235.4 | 1,240 | 1,180.9 | 6,269 |
| March 21, 2025 | 1,151.75 | 1,193.85 | 1,193.85 | 1,206.1 | 1,145.75 | 8,714 |
| March 20, 2025 | 1,153.85 | 1,137.85 | 1,137.85 | 1,166.6 | 1,131 | 8,714 |
| March 19, 2025 | 1,112.1 | 1,137.2 | 1,137.2 | 1,149.9 | 1,112.1 | 10,389 |
| March 18, 2025 | 1,114.35 | 1,112.15 | 1,112.15 | 1,125 | 1,107.05 | 9,238 |
| March 17, 2025 | 1,104.5 | 1,118.15 | 1,117.7 | 1,121.1 | 1,104.05 | 124 |
| March 13, 2025 | 1,141.35 | 1,104.5 | 1,104.5 | 1,145.2 | 1,103.05 | 12,758 |
| March 12, 2025 | 1,153.15 | 1,131.35 | 1,131.35 | 1,160.95 | 1,130 | 60,933 |
| March 11, 2025 | 1,147.5 | 1,144 | 1,144 | 1,170.8 | 1,139.05 | 25,364 |
| March 10, 2025 | 1,182 | 1,153.6 | 1,153.6 | 1,200 | 1,145.05 | 13,765 |
| March 07, 2025 | 1,208.25 | 1,183.8 | 1,183.8 | 1,209.95 | 1,176 | 3,314 |
| March 06, 2025 | 1,217.25 | 1,207.5 | 1,207.5 | 1,225.05 | 1,190.05 | 2,173 |
| March 05, 2025 | 1,161.7 | 1,202.75 | 1,202.75 | 1,240 | 1,147.1 | 17,151 |
| March 04, 2025 | 1,155.05 | 1,146.5 | 1,146.5 | 1,164.5 | 1,145.05 | 2,834 |
| March 03, 2025 | 1,161.05 | 1,157.95 | 1,157.95 | 1,187.45 | 1,155.05 | 2,647 |
| February 28, 2025 | 1,181.5 | 1,169.95 | 1,169.95 | 1,186.4 | 1,165.05 | 2,363 |
| February 27, 2025 | 1,187.05 | 1,177.95 | 1,177.95 | 1,200 | 1,175.05 | 1,662 |
| February 25, 2025 | 1,197.65 | 1,180.7 | 1,180.7 | 1,214.95 | 1,175.05 | 2,777 |
| February 24, 2025 | 1,209.7 | 1,205.05 | 1,205.05 | 1,215 | 1,193.05 | 2,779 |
| February 21, 2025 | 1,227.9 | 1,210.95 | 1,210.95 | 1,242.8 | 1,200.05 | 1,321 |
| February 20, 2025 | 1,225.3 | 1,240.3 | 1,240.3 | 1,249.95 | 1,212.2 | 1,336 |
| February 19, 2025 | 1,194.15 | 1,220.5 | 1,220.5 | 1,225 | 1,194.15 | 4,588 |