712.00
-17.9(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 734 | 712 | 712 | 734 | 710.05 | 9,124 |
| May 29, 2025 | 719.65 | 729.9 | 729.9 | 735.6 | 707.6 | 26,624 |
| May 28, 2025 | 728.1 | 719.65 | 719.65 | 730.95 | 712.85 | 9,118 |
| May 27, 2025 | 720 | 728.1 | 728.1 | 733 | 715 | 39,655 |
| May 26, 2025 | 714 | 720.85 | 720.85 | 728.45 | 706.25 | 16,875 |
| May 23, 2025 | 723.2 | 718.3 | 718.3 | 733.95 | 713.05 | 18,943 |
| May 22, 2025 | 713.9 | 723.2 | 723.2 | 731 | 704.95 | 18,212 |
| May 21, 2025 | 693.55 | 713.9 | 713.9 | 717 | 689.05 | 29,273 |
| May 20, 2025 | 704.45 | 693.55 | 693.55 | 710.9 | 690.05 | 9,388 |
| May 19, 2025 | 700 | 705.45 | 705.45 | 710.3 | 698.95 | 14,639 |
| May 16, 2025 | 721.95 | 703.35 | 703.35 | 721.95 | 695 | 92,822 |
| May 15, 2025 | 717.95 | 717.1 | 717.1 | 724.8 | 712.25 | 11,653 |
| May 14, 2025 | 713.35 | 715.4 | 715.4 | 722.25 | 706.8 | 8,948 |
| May 13, 2025 | 703.5 | 709.9 | 709.9 | 712.9 | 703.5 | 10,871 |
| May 12, 2025 | 694 | 705.65 | 705.65 | 707.7 | 694 | 16,825 |
| May 09, 2025 | 670 | 689.7 | 689.7 | 696.3 | 670 | 12,887 |
| May 08, 2025 | 682.65 | 698.4 | 698.4 | 702 | 678.4 | 26,371 |
| May 07, 2025 | 666.25 | 679.4 | 679.4 | 689 | 666.25 | 12,655 |
| May 06, 2025 | 694.15 | 672.55 | 672.55 | 698.95 | 670 | 12,721 |
| May 05, 2025 | 700 | 694.15 | 694.15 | 703.85 | 684.05 | 16,803 |
| May 02, 2025 | 696.6 | 700.65 | 700.65 | 715 | 693.35 | 43,945 |
| April 30, 2025 | 684.35 | 694.3 | 694.3 | 709 | 544.1 | 222,553 |
| April 29, 2025 | 666.8 | 680.1 | 680.1 | 687.45 | 665.55 | 27,036 |
| April 28, 2025 | 650.3 | 665.15 | 665.15 | 668.8 | 650.05 | 5,898 |
| April 25, 2025 | 671.65 | 654.5 | 654.5 | 676.7 | 651 | 11,177 |
| April 24, 2025 | 670 | 671.65 | 671.65 | 685 | 669 | 8,492 |
| April 23, 2025 | 683.65 | 670.15 | 670.15 | 686.65 | 669 | 12,233 |
| April 22, 2025 | 673.2 | 683.65 | 683.65 | 690.05 | 665.95 | 17,340 |
| April 21, 2025 | 678.2 | 673.5 | 673.5 | 690 | 670.2 | 28,383 |
| April 17, 2025 | 685.4 | 673.15 | 673.15 | 685.4 | 671.95 | 14,570 |
| April 16, 2025 | 668.85 | 685.4 | 685.4 | 697.7 | 667.85 | 31,783 |
| April 15, 2025 | 636.95 | 669.5 | 669.5 | 734 | 632.05 | 268,873 |
| April 11, 2025 | 640.9 | 632.05 | 632.05 | 641.05 | 624.95 | 6,900 |
| April 09, 2025 | 632 | 635.9 | 635.9 | 644.9 | 620.9 | 9,384 |
| April 08, 2025 | 622.8 | 627.35 | 627.35 | 632.45 | 616.4 | 17,240 |
| April 07, 2025 | 620 | 612.1 | 612.1 | 635 | 570.55 | 24,800 |
| April 04, 2025 | 659.05 | 642.5 | 642.5 | 665.15 | 636.25 | 16,588 |
| April 03, 2025 | 641.1 | 665.9 | 665.9 | 668.8 | 641.1 | 16,588 |
| April 02, 2025 | 635.1 | 645.45 | 645.45 | 653 | 635.05 | 5,077 |
| April 01, 2025 | 661.1 | 643.55 | 643.55 | 672 | 640.35 | 15,352 |
| March 28, 2025 | 633.4 | 652.1 | 652.1 | 674.7 | 622.4 | 36,478 |
| March 27, 2025 | 613.9 | 631.8 | 631.8 | 634.9 | 607.6 | 36,336 |
| March 26, 2025 | 644.1 | 613.9 | 613.9 | 644.95 | 610 | 38,251 |
| March 25, 2025 | 636.25 | 640.9 | 640.9 | 662.75 | 635.55 | 38,251 |
| March 24, 2025 | 644.95 | 635.8 | 635.8 | 652 | 620.15 | 67,974 |
| March 21, 2025 | 635 | 640.6 | 640.6 | 647.9 | 632 | 36,979 |
| March 20, 2025 | 612.1 | 631.7 | 631.7 | 637.55 | 612.1 | 36,981 |
| March 19, 2025 | 604.8 | 612.1 | 612.1 | 614 | 604.8 | 39,586 |
| March 18, 2025 | 594.9 | 604.2 | 604.2 | 606 | 586.85 | 39,598 |
| March 17, 2025 | 585.55 | 590.3 | 590.3 | 592.7 | 577.55 | 23,492 |
| March 13, 2025 | 595 | 589.1 | 589.1 | 595.05 | 585 | 18,201 |
| March 12, 2025 | 596.55 | 589.7 | 589.7 | 598.75 | 585.1 | 21,475 |
| March 11, 2025 | 593.75 | 595.6 | 595.6 | 601.8 | 580 | 21,475 |
| March 10, 2025 | 620.95 | 593.75 | 593.75 | 620.95 | 589.05 | 14,646 |
| March 07, 2025 | 627.5 | 616.35 | 616.35 | 637 | 610.05 | 14,580 |
| March 06, 2025 | 630.3 | 626.85 | 626.85 | 638.8 | 622.5 | 8,131 |
| March 05, 2025 | 597.45 | 630.6 | 630.6 | 654.55 | 597.2 | 49,510 |
| March 04, 2025 | 575 | 601.05 | 601.05 | 619 | 569.3 | 18,090 |
| March 03, 2025 | 579 | 583.35 | 583.35 | 586.8 | 559.95 | 24,486 |
| February 28, 2025 | 590.1 | 577.75 | 577.75 | 591.5 | 575.55 | 19,241 |