902.75
-3(-0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 903.1 | 902.75 | 902.75 | 911.95 | 898.35 | 7,124 |
| May 29, 2025 | 913.4 | 905.75 | 905.75 | 923.4 | 902.35 | 11,435 |
| May 28, 2025 | 909 | 912.8 | 912.8 | 928.4 | 909 | 11,586 |
| May 27, 2025 | 912 | 915.95 | 915.95 | 954.3 | 895.55 | 43,621 |
| May 26, 2025 | 890 | 907.2 | 907.2 | 914.8 | 880.1 | 20,732 |
| May 23, 2025 | 883.05 | 898.3 | 898.3 | 924.7 | 865.1 | 56,377 |
| May 22, 2025 | 800 | 901.5 | 901.5 | 914.75 | 800 | 458,687 |
| May 21, 2025 | 780.6 | 776.2 | 776.2 | 786.6 | 765.7 | 9,456 |
| May 20, 2025 | 782 | 776.7 | 776.7 | 789.9 | 760.05 | 11,138 |
| May 19, 2025 | 783 | 779.45 | 779.45 | 803.05 | 770.25 | 11,546 |
| May 16, 2025 | 788.6 | 779.1 | 779.1 | 790 | 767.2 | 18,361 |
| May 15, 2025 | 738.3 | 780.6 | 778.1 | 798 | 738.3 | 47,305 |
| May 14, 2025 | 688.7 | 734.45 | 732.1 | 744.95 | 684.45 | 38,770 |
| May 13, 2025 | 705 | 692.2 | 689.98 | 705.1 | 684.05 | 18,273 |
| May 12, 2025 | 671 | 700.95 | 698.71 | 709.9 | 671 | 18,552 |
| May 09, 2025 | 671.55 | 658.85 | 658.85 | 671.55 | 642.25 | 5,733 |
| May 08, 2025 | 667.2 | 668.1 | 668.1 | 683.9 | 661.8 | 8,212 |
| May 07, 2025 | 640 | 673.35 | 673.35 | 678.95 | 640 | 5,523 |
| May 06, 2025 | 674.8 | 662.55 | 662.55 | 678 | 657.05 | 6,043 |
| May 05, 2025 | 665.1 | 674.8 | 674.8 | 685.45 | 660.1 | 14,231 |
| May 02, 2025 | 670.65 | 665.1 | 665.1 | 679.1 | 661 | 3,658 |
| April 30, 2025 | 689.3 | 672.25 | 672.25 | 690.05 | 660 | 9,039 |
| April 29, 2025 | 680.75 | 685 | 685 | 693.5 | 680 | 10,332 |
| April 28, 2025 | 672.9 | 678.65 | 678.65 | 681.95 | 663 | 7,519 |
| April 25, 2025 | 697.7 | 669.4 | 669.4 | 700.05 | 658.1 | 16,075 |
| April 24, 2025 | 700.15 | 694 | 694 | 706.25 | 689.05 | 17,162 |
| April 23, 2025 | 706.2 | 698.45 | 698.45 | 709 | 680.3 | 18,218 |
| April 22, 2025 | 658 | 695.7 | 695.7 | 709 | 657 | 39,812 |
| April 21, 2025 | 668.4 | 663.65 | 663.65 | 672.4 | 659 | 11,111 |
| April 17, 2025 | 671 | 664.9 | 664.9 | 678.5 | 660 | 13,397 |
| April 16, 2025 | 673.9 | 668.15 | 668.15 | 684.2 | 663 | 13,276 |
| April 15, 2025 | 657.6 | 670.35 | 670.35 | 675 | 647.45 | 19,820 |
| April 11, 2025 | 624.7 | 646.5 | 646.5 | 677.35 | 624.7 | 9,665 |
| April 09, 2025 | 627.45 | 621.45 | 621.45 | 627.5 | 608.95 | 9,258 |
| April 08, 2025 | 626 | 630.95 | 630.95 | 639 | 611.35 | 17,853 |
| April 07, 2025 | 630 | 617.5 | 617.5 | 638.9 | 597.15 | 26,983 |
| April 04, 2025 | 676.6 | 659.25 | 659.25 | 676.6 | 645.7 | 21,005 |
| April 03, 2025 | 665 | 673.1 | 673.1 | 679.8 | 660.5 | 19,413 |
| April 02, 2025 | 664.9 | 664.35 | 664.35 | 669.5 | 643.05 | 15,367 |
| April 01, 2025 | 662.8 | 661.65 | 661.65 | 683.25 | 655 | 19,460 |
| March 28, 2025 | 650.2 | 658.8 | 658.8 | 678.45 | 650 | 40,714 |
| March 27, 2025 | 673 | 646.95 | 646.95 | 689 | 641.6 | 54,097 |
| March 26, 2025 | 662.05 | 677.3 | 677.3 | 685.35 | 662.05 | 62,590 |
| March 25, 2025 | 692.55 | 661.4 | 661.4 | 699.1 | 658 | 44,297 |
| March 24, 2025 | 710.4 | 686.55 | 686.55 | 727.65 | 682.35 | 43,846 |
| March 21, 2025 | 705.9 | 706.7 | 706.7 | 717.8 | 693.4 | 24,650 |
| March 20, 2025 | 713.1 | 702.65 | 702.65 | 718.15 | 695.4 | 30,791 |
| March 19, 2025 | 692 | 702.55 | 702.55 | 713 | 688.1 | 36,748 |
| March 18, 2025 | 680.1 | 689.15 | 689.15 | 700 | 678.05 | 26,484 |
| March 17, 2025 | 694 | 676.55 | 676.55 | 694.35 | 668 | 31,955 |
| March 13, 2025 | 713.7 | 690.9 | 690.9 | 719 | 681 | 13,999 |
| March 12, 2025 | 718.55 | 713.7 | 713.7 | 727.65 | 709 | 17,916 |
| March 11, 2025 | 736.7 | 721.15 | 721.15 | 736.7 | 717.05 | 11,700 |
| March 10, 2025 | 750.15 | 743.5 | 743.5 | 752.25 | 735 | 6,897 |
| March 07, 2025 | 732.4 | 750.15 | 750.15 | 759.15 | 729 | 15,810 |
| March 06, 2025 | 705.95 | 728.6 | 728.6 | 735.05 | 705.95 | 17,103 |
| March 05, 2025 | 701.55 | 726.45 | 726.45 | 730.8 | 692.85 | 12,484 |
| March 04, 2025 | 701.55 | 726.45 | 726.45 | 730.8 | 692.85 | 12,484 |
| March 03, 2025 | 759.1 | 707.95 | 707.95 | 759.1 | 701.1 | 23,759 |
| February 28, 2025 | 767.65 | 755.15 | 755.15 | 767.65 | 748.25 | 10,857 |