1,240.30
+84.1(+7.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 1,161.9 | 1,240.3 | 1,240.3 | 1,260.1 | 1,161.9 | 120,435 |
| July 03, 2025 | 1,148 | 1,156.2 | 1,156.2 | 1,171.8 | 1,136.4 | 32,832 |
| July 02, 2025 | 1,201.5 | 1,151.2 | 1,151.2 | 1,201.5 | 1,148.5 | 34,922 |
| July 01, 2025 | 1,200 | 1,192.5 | 1,192.5 | 1,206.9 | 1,178.2 | 10,617 |
| June 30, 2025 | 1,204.5 | 1,192.5 | 1,192.5 | 1,211.6 | 1,182.1 | 14,672 |
| June 27, 2025 | 1,233.9 | 1,199.2 | 1,199.2 | 1,233.9 | 1,196.9 | 30,015 |
| June 26, 2025 | 1,248 | 1,220.5 | 1,220.5 | 1,271.8 | 1,212.4 | 17,771 |
| June 25, 2025 | 1,200 | 1,247.5 | 1,247.5 | 1,255 | 1,200 | 20,862 |
| June 24, 2025 | 1,211.9 | 1,201.3 | 1,201.3 | 1,215.1 | 1,190.1 | 14,584 |
| June 23, 2025 | 1,201.3 | 1,199.7 | 1,199.7 | 1,211.1 | 1,187.9 | 13,258 |
| June 20, 2025 | 1,210 | 1,201.3 | 1,201.3 | 1,225 | 1,190 | 16,250 |
| June 19, 2025 | 1,237.4 | 1,215.3 | 1,215.3 | 1,239.3 | 1,206 | 32,676 |
| June 18, 2025 | 1,224.9 | 1,232 | 1,232 | 1,251.9 | 1,202.7 | 26,787 |
| June 17, 2025 | 1,247.7 | 1,221.8 | 1,221.8 | 1,250 | 1,211 | 21,493 |
| June 16, 2025 | 1,225.9 | 1,246.9 | 1,246.9 | 1,254.1 | 1,195.4 | 23,349 |
| June 13, 2025 | 1,253.3 | 1,222.9 | 1,222.9 | 1,262.7 | 1,217.9 | 51,156 |
| June 12, 2025 | 1,299.7 | 1,252.2 | 1,252.2 | 1,299.7 | 1,246.1 | 25,969 |
| June 11, 2025 | 1,285.7 | 1,299.4 | 1,299.4 | 1,310 | 1,245.4 | 68,378 |
| June 10, 2025 | 1,310 | 1,278.5 | 1,278.5 | 1,322 | 1,262.8 | 59,688 |
| June 09, 2025 | 1,276 | 1,310.2 | 1,310.2 | 1,326.8 | 1,274.1 | 53,231 |
| June 06, 2025 | 1,284.4 | 1,270.6 | 1,270.6 | 1,331.5 | 1,254 | 61,164 |
| June 05, 2025 | 1,224 | 1,275.2 | 1,275.2 | 1,288 | 1,213.3 | 102,108 |
| June 04, 2025 | 1,174.7 | 1,209.1 | 1,209.1 | 1,218.8 | 1,171.2 | 35,121 |
| June 03, 2025 | 1,175.8 | 1,174.7 | 1,174.7 | 1,191.9 | 1,144.5 | 20,251 |
| June 02, 2025 | 1,189.9 | 1,176 | 1,176 | 1,210 | 1,165.3 | 37,087 |
| May 30, 2025 | 1,168 | 1,189.3 | 1,189.3 | 1,274 | 1,149.9 | 175,687 |
| May 29, 2025 | 1,172 | 1,201.8 | 1,201.8 | 1,214.8 | 1,156.9 | 38,035 |
| May 28, 2025 | 1,196.4 | 1,183.7 | 1,183.7 | 1,206.6 | 1,178 | 13,521 |
| May 27, 2025 | 1,218.6 | 1,197 | 1,197 | 1,218.6 | 1,189 | 11,492 |
| May 26, 2025 | 1,221 | 1,210.8 | 1,210.8 | 1,236.5 | 1,201.1 | 24,409 |
| May 23, 2025 | 1,188.4 | 1,217.6 | 1,217.6 | 1,220 | 1,188.4 | 25,740 |
| May 22, 2025 | 1,186 | 1,200.4 | 1,200.4 | 1,220 | 1,179 | 23,435 |
| May 21, 2025 | 1,165 | 1,197.7 | 1,197.7 | 1,206 | 1,154.6 | 27,904 |
| May 20, 2025 | 1,168.5 | 1,158.9 | 1,158.9 | 1,182.2 | 1,151.2 | 58,157 |
| May 19, 2025 | 1,136 | 1,161.6 | 1,161.6 | 1,173.5 | 1,131.3 | 29,473 |
| May 16, 2025 | 1,065.7 | 1,148.4 | 1,148.4 | 1,163 | 1,062.5 | 148,912 |
| May 15, 2025 | 1,073.1 | 1,065.7 | 1,065.7 | 1,074 | 1,055.5 | 34,702 |
| May 14, 2025 | 1,034 | 1,057.2 | 1,057.2 | 1,062 | 1,034 | 58,599 |
| May 13, 2025 | 1,021 | 1,039.9 | 1,039.9 | 1,042.7 | 1,005.1 | 36,539 |
| May 12, 2025 | 1,000.1 | 1,006.9 | 1,006.9 | 1,029.7 | 1,000.1 | 47,591 |
| May 09, 2025 | 1,003.9 | 987.2 | 987.2 | 1,013.9 | 973.2 | 19,254 |
| May 08, 2025 | 1,010 | 1,019.2 | 1,019.2 | 1,035.4 | 1,006.5 | 26,630 |
| May 07, 2025 | 952.3 | 1,021.2 | 1,021.2 | 1,045.9 | 946 | 97,995 |
| May 06, 2025 | 1,009.3 | 970.6 | 970.6 | 1,010.6 | 966 | 32,978 |
| May 05, 2025 | 1,030 | 1,001.8 | 1,001.8 | 1,032.7 | 993.3 | 26,073 |
| May 02, 2025 | 1,020 | 1,015.8 | 1,015.8 | 1,039.4 | 1,001.9 | 32,641 |
| April 30, 2025 | 1,015 | 1,029.3 | 1,029.3 | 1,042 | 1,012.3 | 23,863 |
| April 29, 2025 | 1,032.1 | 1,022 | 1,022 | 1,055.4 | 1,018.2 | 24,529 |
| April 28, 2025 | 1,057.9 | 1,037.2 | 1,037.2 | 1,063.9 | 1,026.3 | 26,979 |
| April 25, 2025 | 1,101 | 1,057.9 | 1,057.9 | 1,109.1 | 1,036 | 94,477 |
| April 24, 2025 | 1,130.6 | 1,101 | 1,101 | 1,147 | 1,092.1 | 39,683 |
| April 23, 2025 | 1,144.3 | 1,130.6 | 1,130.6 | 1,150 | 1,112.3 | 29,923 |
| April 22, 2025 | 1,126.6 | 1,144.3 | 1,144.3 | 1,155 | 1,126 | 14,296 |
| April 21, 2025 | 1,135.5 | 1,144.6 | 1,144.6 | 1,156.9 | 1,118.4 | 13,584 |
| April 17, 2025 | 1,145 | 1,135.5 | 1,135.5 | 1,157.3 | 1,129 | 9,431 |
| April 16, 2025 | 1,162 | 1,146 | 1,146 | 1,183.4 | 1,135 | 11,841 |
| April 15, 2025 | 1,114 | 1,146.2 | 1,146.2 | 1,172.1 | 1,113 | 28,295 |
| April 11, 2025 | 1,098.55 | 1,110.15 | 1,110.15 | 1,129.7 | 1,095 | 18,300 |
| April 09, 2025 | 1,127.7 | 1,089.8 | 1,089.8 | 1,138.1 | 1,071 | 29,220 |
| April 08, 2025 | 1,125.5 | 1,120.7 | 1,120.7 | 1,171.3 | 1,110.5 | 33,685 |