619.80
-8.95(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 615 | 618.3 | 618.3 | 624.5 | 607.4 | 34,563 |
| May 08, 2025 | 645.95 | 628.75 | 628.75 | 650.75 | 620 | 41,013 |
| May 07, 2025 | 626 | 641.15 | 641.15 | 645.65 | 622.1 | 34,007 |
| May 06, 2025 | 664.95 | 630.45 | 630.45 | 664.95 | 627.2 | 41,090 |
| May 05, 2025 | 657.75 | 662.25 | 662.25 | 665.9 | 649.2 | 27,071 |
| May 02, 2025 | 663.1 | 654.95 | 654.95 | 669.2 | 648.15 | 27,000 |
| April 30, 2025 | 668 | 655.1 | 655.1 | 677.2 | 650 | 38,705 |
| April 29, 2025 | 684.75 | 669.4 | 669.4 | 695.6 | 661.9 | 31,090 |
| April 28, 2025 | 679.9 | 679.35 | 679.35 | 683.1 | 666.45 | 36,792 |
| April 25, 2025 | 704 | 679.2 | 679.2 | 704 | 662.9 | 55,869 |
| April 24, 2025 | 712 | 698.1 | 698.1 | 712 | 693.95 | 31,467 |
| April 23, 2025 | 712 | 707.35 | 707.35 | 714.8 | 699.5 | 43,265 |
| April 22, 2025 | 713.95 | 710.9 | 710.9 | 720.8 | 700.5 | 50,454 |
| April 21, 2025 | 712.8 | 706.65 | 706.65 | 712.8 | 695.5 | 23,621 |
| April 17, 2025 | 700 | 704.1 | 704.1 | 711.55 | 686.4 | 43,124 |
| April 16, 2025 | 696.2 | 691.65 | 691.65 | 699.95 | 686.9 | 30,601 |
| April 15, 2025 | 682.2 | 696.15 | 696.15 | 698 | 681.05 | 40,284 |
| April 11, 2025 | 651.55 | 673.6 | 673.6 | 690 | 651.55 | 84,514 |
| April 09, 2025 | 657 | 643.25 | 643.25 | 667 | 636.1 | 29,622 |
| April 08, 2025 | 624 | 663.2 | 663.2 | 667.2 | 624 | 108,031 |
| April 07, 2025 | 601.3 | 619.35 | 619.35 | 629.65 | 601 | 143,491 |
| April 04, 2025 | 695 | 669.8 | 669.8 | 695 | 661.15 | 475,963 |
| April 03, 2025 | 710 | 690.25 | 690.25 | 744.8 | 684.5 | 475,977 |
| April 02, 2025 | 726.35 | 720.3 | 720.3 | 726.35 | 705.3 | 26,588 |
| April 01, 2025 | 708 | 717.55 | 717.55 | 722.5 | 699.15 | 27,986 |
| March 28, 2025 | 720.35 | 706 | 706 | 721.75 | 700 | 58,807 |
| March 27, 2025 | 710 | 711.25 | 711.25 | 717.8 | 690.65 | 58,807 |
| March 26, 2025 | 710 | 704.1 | 704.1 | 718.8 | 696.25 | 156,753 |
| March 25, 2025 | 724 | 697.15 | 697.15 | 731 | 689.95 | 54,274 |
| March 24, 2025 | 703.65 | 721.8 | 721.8 | 734.45 | 703.65 | 96,647 |
| March 21, 2025 | 704 | 703.6 | 703.6 | 725 | 698.05 | 62,495 |
| March 20, 2025 | 703.2 | 697.75 | 697.75 | 708.3 | 693.9 | 27,356 |
| March 19, 2025 | 684.4 | 694.75 | 694.75 | 714.95 | 676.05 | 87,721 |
| March 18, 2025 | 644.9 | 684.4 | 684.4 | 689.9 | 641 | 87,776 |
| March 17, 2025 | 651.35 | 645.2 | 645.2 | 673.7 | 639.1 | 48,941 |
| March 13, 2025 | 692 | 655.45 | 655.45 | 692 | 653 | 90,831 |
| March 12, 2025 | 668.15 | 692 | 692 | 703 | 666 | 67,607 |
| March 11, 2025 | 668.35 | 666.05 | 666.05 | 676.85 | 641 | 48,688 |
| March 10, 2025 | 703.8 | 668.35 | 668.35 | 723.95 | 665.6 | 37,480 |
| March 07, 2025 | 697.45 | 695.05 | 695.05 | 735.45 | 690.35 | 56,233 |
| March 06, 2025 | 687.3 | 693.55 | 693.55 | 702 | 685.05 | 44,521 |
| March 05, 2025 | 680 | 683.1 | 683.1 | 702 | 670.1 | 69,033 |
| March 04, 2025 | 650 | 674.2 | 674.2 | 696.1 | 650 | 57,267 |
| March 03, 2025 | 686 | 665.4 | 665.4 | 689.9 | 652.1 | 72,068 |
| February 28, 2025 | 697.95 | 677.4 | 677.4 | 699.5 | 647.55 | 63,277 |
| February 27, 2025 | 714.25 | 701.4 | 701.4 | 724.45 | 699 | 25,755 |
| February 25, 2025 | 734.1 | 724.5 | 724.5 | 746.6 | 716.2 | 36,057 |
| February 24, 2025 | 730.95 | 725.2 | 725.2 | 775 | 718 | 137,040 |
| February 21, 2025 | 730.85 | 738.35 | 738.35 | 744.9 | 725.3 | 63,155 |
| February 20, 2025 | 666.6 | 727.3 | 727.3 | 735 | 658.55 | 103,794 |
| February 19, 2025 | 680 | 668.3 | 668.3 | 743.7 | 662.3 | 219,801 |
| February 18, 2025 | 665 | 672 | 672 | 679.9 | 635.55 | 60,522 |
| February 17, 2025 | 670 | 669.3 | 669.3 | 690.25 | 651 | 67,951 |
| February 14, 2025 | 690.8 | 671.05 | 671.05 | 695.7 | 667.05 | 16,588 |
| February 13, 2025 | 703 | 690.8 | 690.8 | 719.7 | 685.5 | 23,292 |
| February 12, 2025 | 716 | 702.65 | 702.65 | 716 | 665.5 | 61,501 |
| February 11, 2025 | 732.3 | 716 | 716 | 733.35 | 683.05 | 124,420 |
| February 10, 2025 | 754.1 | 725.05 | 725.05 | 754.1 | 719.1 | 51,969 |
| February 07, 2025 | 778 | 757.85 | 757.85 | 778 | 753 | 26,104 |
| February 06, 2025 | 786.5 | 770.4 | 770.4 | 794.8 | 760.8 | 63,470 |