5,339.00
-74(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 5,402 | 5,351.5 | 5,351.5 | 5,445 | 5,236 | 11,682 |
| July 03, 2025 | 5,540 | 5,413 | 5,413 | 5,540 | 5,381 | 9,210 |
| July 02, 2025 | 5,523 | 5,489.5 | 5,489.5 | 5,578.5 | 5,463.5 | 8,907 |
| July 01, 2025 | 5,541.5 | 5,523 | 5,523 | 5,681.5 | 5,502 | 8,342 |
| June 30, 2025 | 5,560 | 5,541.5 | 5,541.5 | 5,619.5 | 5,480 | 9,344 |
| June 27, 2025 | 5,645.5 | 5,563.5 | 5,563.5 | 5,689 | 5,550.5 | 12,993 |
| June 26, 2025 | 5,550 | 5,602 | 5,602 | 5,625 | 5,510 | 19,663 |
| June 25, 2025 | 5,555 | 5,560 | 5,560 | 5,642 | 5,520.5 | 7,569 |
| June 24, 2025 | 5,749 | 5,543.5 | 5,543.5 | 5,749 | 5,505 | 17,514 |
| June 23, 2025 | 5,420 | 5,678.5 | 5,678.5 | 5,779.5 | 5,420 | 21,041 |
| June 20, 2025 | 5,345 | 5,536.5 | 5,536.5 | 5,550 | 5,330 | 14,731 |
| June 19, 2025 | 5,399 | 5,380.5 | 5,380.5 | 5,518.5 | 5,303 | 19,289 |
| June 18, 2025 | 5,274 | 5,396.5 | 5,396.5 | 5,426 | 5,210.5 | 14,212 |
| June 17, 2025 | 5,330 | 5,253 | 5,253 | 5,361 | 5,230.5 | 7,256 |
| June 16, 2025 | 5,300 | 5,288 | 5,288 | 5,350 | 5,248 | 8,187 |
| June 13, 2025 | 5,260 | 5,336 | 5,336 | 5,433 | 5,260 | 8,881 |
| June 12, 2025 | 5,430 | 5,391 | 5,391 | 5,482 | 5,325 | 6,200 |
| June 11, 2025 | 5,463 | 5,446 | 5,446 | 5,521 | 5,385 | 7,460 |
| June 10, 2025 | 5,537 | 5,458.5 | 5,458.5 | 5,555 | 5,385.5 | 11,778 |
| June 09, 2025 | 5,460 | 5,476 | 5,476 | 5,520 | 5,447 | 9,327 |
| June 06, 2025 | 5,509 | 5,447 | 5,447 | 5,547 | 5,410.5 | 8,861 |
| June 05, 2025 | 5,285 | 5,457 | 5,457 | 5,525 | 5,280 | 17,978 |
| June 04, 2025 | 5,498 | 5,269 | 5,269 | 5,498 | 5,260 | 24,600 |
| June 03, 2025 | 5,530 | 5,491.5 | 5,491.5 | 5,615 | 5,452 | 14,410 |
| June 02, 2025 | 5,303 | 5,535 | 5,535 | 5,570 | 5,207.5 | 37,498 |
| May 30, 2025 | 5,513 | 5,338 | 5,338 | 5,569.5 | 5,306 | 24,061 |
| May 29, 2025 | 5,590 | 5,516.5 | 5,516.5 | 5,647 | 5,473 | 24,346 |
| May 28, 2025 | 5,679 | 5,588 | 5,588 | 5,748.5 | 5,545 | 25,787 |
| May 27, 2025 | 5,532 | 5,668.5 | 5,668.5 | 5,939.5 | 5,532 | 96,272 |
| May 26, 2025 | 6,050 | 5,865.5 | 5,865.5 | 6,255 | 5,806 | 80,340 |
| May 23, 2025 | 5,980 | 5,906 | 5,906 | 6,005 | 5,433 | 207,539 |
| May 22, 2025 | 6,750 | 6,007 | 6,007 | 6,779.5 | 5,950 | 109,455 |
| May 21, 2025 | 6,778 | 6,769 | 6,769 | 6,886 | 6,730.5 | 9,040 |
| May 20, 2025 | 6,886 | 6,779.5 | 6,779.5 | 7,100 | 6,750 | 43,906 |
| May 19, 2025 | 6,805 | 6,825 | 6,825 | 6,975 | 6,581 | 45,643 |
| May 16, 2025 | 7,017 | 6,814.5 | 6,814.5 | 7,092 | 6,625 | 42,783 |
| May 15, 2025 | 7,342 | 7,049.5 | 7,049.5 | 7,344.5 | 7,012.5 | 27,281 |
| May 14, 2025 | 6,840 | 7,346.5 | 7,346.5 | 7,398.5 | 6,704 | 93,015 |
| May 13, 2025 | 6,689 | 6,789 | 6,789 | 6,850 | 6,652 | 19,431 |
| May 12, 2025 | 6,600 | 6,746 | 6,746 | 6,824 | 6,499.5 | 23,759 |
| May 09, 2025 | 6,350 | 6,310.5 | 6,310.5 | 6,400.5 | 6,183 | 18,517 |
| May 08, 2025 | 6,519.5 | 6,498 | 6,498 | 6,674 | 6,410.5 | 33,969 |
| May 07, 2025 | 5,963.5 | 6,524 | 6,524 | 6,600 | 5,858 | 98,246 |
| May 06, 2025 | 6,055 | 5,967 | 5,967 | 6,125.5 | 5,900 | 23,656 |
| May 05, 2025 | 6,336 | 6,006 | 6,006 | 6,359 | 5,874.5 | 34,119 |
| May 02, 2025 | 6,250 | 6,256.5 | 6,256.5 | 6,517 | 6,161 | 29,505 |
| April 30, 2025 | 6,573 | 6,325.8 | 6,325.8 | 6,663.9 | 6,307 | 26,489 |
| April 29, 2025 | 6,840 | 6,569.1 | 6,569.1 | 6,971.8 | 6,475 | 29,837 |
| April 28, 2025 | 6,760 | 6,821 | 6,821 | 6,881.7 | 6,725 | 16,499 |
| April 25, 2025 | 6,880.1 | 6,734.6 | 6,734.6 | 7,089.9 | 6,649.5 | 54,248 |
| April 24, 2025 | 7,050 | 6,816.3 | 6,816.3 | 7,079.5 | 6,759.2 | 37,047 |
| April 23, 2025 | 7,163.3 | 7,100.2 | 7,100.2 | 7,245 | 6,910.2 | 78,636 |
| April 22, 2025 | 6,549.9 | 7,163.3 | 7,163.3 | 7,380 | 6,544 | 227,761 |
| April 21, 2025 | 6,280 | 6,544.5 | 6,544.5 | 6,666.6 | 6,280 | 82,720 |
| April 17, 2025 | 6,022 | 6,276.3 | 6,276.3 | 6,301 | 5,966.9 | 48,821 |
| April 16, 2025 | 5,742 | 6,022 | 6,022 | 6,070 | 5,705.4 | 49,613 |
| April 15, 2025 | 5,898.9 | 5,696.9 | 5,696.9 | 5,905 | 5,656.7 | 38,187 |
| April 11, 2025 | 5,914.95 | 5,781.65 | 5,781.65 | 5,950 | 5,711.75 | 52,224 |
| April 09, 2025 | 5,449.95 | 5,711.75 | 5,711.75 | 5,745 | 5,345 | 64,048 |
| April 08, 2025 | 5,350 | 5,452.45 | 5,452.45 | 5,674 | 5,123.45 | 109,045 |