852.45
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 06, 2025 | 880 | 861.5 | 861.5 | 880.7 | 855 | 8,519 |
| May 05, 2025 | 865.05 | 876.05 | 876.05 | 883.4 | 865.05 | 4,287 |
| May 02, 2025 | 876.6 | 875.5 | 875.5 | 886.6 | 867 | 3,895 |
| April 30, 2025 | 902.5 | 876.9 | 876.9 | 902.5 | 875 | 5,137 |
| April 29, 2025 | 903 | 889.15 | 889.15 | 910 | 887.15 | 11,213 |
| April 28, 2025 | 900.4 | 900.95 | 900.95 | 905 | 890.5 | 7,409 |
| April 25, 2025 | 906.95 | 900.45 | 900.45 | 908.7 | 880 | 9,388 |
| April 24, 2025 | 908.15 | 903.95 | 903.95 | 916.75 | 902.25 | 5,868 |
| April 23, 2025 | 915 | 908.15 | 908.15 | 935 | 901.15 | 6,937 |
| April 22, 2025 | 931.2 | 921.15 | 921.15 | 931.2 | 916.05 | 7,719 |
| April 21, 2025 | 880 | 926.35 | 926.35 | 934.95 | 880 | 32,588 |
| April 17, 2025 | 890 | 885.1 | 885.1 | 899 | 877.6 | 10,360 |
| April 16, 2025 | 886.5 | 891.55 | 891.55 | 897 | 884.4 | 9,005 |
| April 15, 2025 | 882 | 881.85 | 881.85 | 885.9 | 870.3 | 6,979 |
| April 11, 2025 | 857.3 | 874.45 | 874.45 | 879 | 851 | 6,256 |
| April 09, 2025 | 855 | 852.45 | 852.45 | 860 | 837.35 | 11,208 |
| April 08, 2025 | 857.45 | 852.5 | 852.5 | 870.6 | 847.15 | 13,408 |
| April 07, 2025 | 837.25 | 854.85 | 854.85 | 867.75 | 788 | 33,006 |
| April 04, 2025 | 887 | 850.25 | 850.25 | 887.05 | 843.7 | 22,450 |
| April 03, 2025 | 869 | 878 | 878 | 880.95 | 862 | 8,392 |
| April 02, 2025 | 850.05 | 869.05 | 869.05 | 877.95 | 838.3 | 10,907 |
| April 01, 2025 | 825.25 | 850.05 | 850.05 | 858 | 824.35 | 12,245 |
| March 28, 2025 | 841.9 | 836.65 | 836.65 | 867.2 | 830 | 36,361 |
| March 27, 2025 | 850.1 | 835 | 835 | 860.45 | 832.15 | 33,612 |
| March 26, 2025 | 875 | 856.5 | 856.5 | 883.9 | 853 | 22,557 |
| March 25, 2025 | 889.9 | 875 | 875 | 895.75 | 870.25 | 15,745 |
| March 24, 2025 | 891.65 | 885.25 | 885.25 | 908 | 882 | 27,144 |
| March 21, 2025 | 886.15 | 888.4 | 888.4 | 908.25 | 886 | 36,091 |
| March 20, 2025 | 863.9 | 895.1 | 895.1 | 908.3 | 863 | 36,120 |
| March 19, 2025 | 858.9 | 864.2 | 864.2 | 872.95 | 857 | 33,493 |
| March 18, 2025 | 865 | 859.1 | 859.1 | 865 | 850.1 | 16,417 |
| March 17, 2025 | 885.05 | 847.45 | 847.45 | 888.95 | 842.3 | 30,542 |
| March 13, 2025 | 910.35 | 885.05 | 885.05 | 917 | 880 | 38,917 |
| March 12, 2025 | 881.8 | 911.3 | 911.3 | 919.9 | 876 | 57,133 |
| March 11, 2025 | 872 | 873.1 | 873.1 | 887.95 | 857.95 | 26,649 |
| March 10, 2025 | 912.25 | 875.4 | 875.4 | 920.35 | 870 | 18,272 |
| March 07, 2025 | 907 | 907.75 | 907.75 | 924.4 | 897.55 | 14,570 |
| March 06, 2025 | 891 | 903.5 | 903.5 | 907.95 | 885.4 | 15,330 |
| March 05, 2025 | 860 | 890.75 | 890.75 | 895.95 | 859.95 | 23,405 |
| March 04, 2025 | 864.35 | 858.6 | 858.6 | 876.75 | 851 | 23,422 |
| March 03, 2025 | 860.15 | 846 | 846 | 865 | 837.05 | 5,579 |