484.00
+3.6(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 480.4 | 484 | 484 | 487 | 470 | 49,342 |
| May 29, 2025 | 483.5 | 480.4 | 480.4 | 489.5 | 478.75 | 55,916 |
| May 28, 2025 | 487.65 | 483.6 | 483.6 | 490.7 | 482.2 | 52,621 |
| May 27, 2025 | 490 | 485.95 | 485.95 | 491.75 | 483.4 | 37,158 |
| May 26, 2025 | 489.9 | 488.75 | 488.75 | 496.1 | 486.35 | 63,074 |
| May 23, 2025 | 482.65 | 488.9 | 488.9 | 492.85 | 475 | 78,616 |
| May 22, 2025 | 480.05 | 480.25 | 480.25 | 485 | 477.05 | 38,182 |
| May 21, 2025 | 475.3 | 481.4 | 481.4 | 485.2 | 471.3 | 60,626 |
| May 20, 2025 | 486 | 475.3 | 475.3 | 488.85 | 469.6 | 84,518 |
| May 19, 2025 | 496.45 | 481.9 | 481.9 | 508.55 | 479.2 | 159,337 |
| May 16, 2025 | 492.9 | 489.35 | 489.35 | 495.55 | 483.15 | 119,196 |
| May 15, 2025 | 492.4 | 487.15 | 487.15 | 497.2 | 486 | 86,515 |
| May 14, 2025 | 491.9 | 492.4 | 492.4 | 501.65 | 485 | 107,035 |
| May 13, 2025 | 479.9 | 488.5 | 488.5 | 489.9 | 472 | 71,994 |
| May 12, 2025 | 479.5 | 477.95 | 477.95 | 481 | 460 | 111,004 |
| May 09, 2025 | 443.1 | 448.3 | 448.3 | 452 | 438.85 | 68,632 |
| May 08, 2025 | 459.4 | 452.1 | 452.1 | 472 | 449.6 | 64,187 |
| May 07, 2025 | 451.3 | 454.9 | 454.9 | 459.8 | 443.7 | 53,292 |
| May 06, 2025 | 481.75 | 454.65 | 454.65 | 482.6 | 451.3 | 70,447 |
| May 05, 2025 | 464 | 474.65 | 474.65 | 477.4 | 459 | 60,606 |
| May 02, 2025 | 466.8 | 463.1 | 463.1 | 473.2 | 457.3 | 67,685 |
| April 30, 2025 | 493.65 | 464.5 | 464.5 | 494.45 | 455.1 | 122,756 |
| April 29, 2025 | 499.45 | 493.65 | 493.65 | 501 | 491 | 46,560 |
| April 28, 2025 | 490 | 492.05 | 492.05 | 495 | 485.35 | 53,166 |
| April 25, 2025 | 512 | 494.9 | 494.9 | 519 | 489 | 130,167 |
| April 24, 2025 | 505.2 | 513.15 | 513.15 | 516 | 499.4 | 136,492 |
| April 23, 2025 | 512 | 501.9 | 501.9 | 513.55 | 492.75 | 98,444 |
| April 22, 2025 | 509 | 506.6 | 506.6 | 523.5 | 501.1 | 260,707 |
| April 21, 2025 | 497.75 | 499.5 | 499.5 | 507.6 | 488.7 | 129,495 |
| April 17, 2025 | 496.95 | 493.55 | 493.55 | 506.9 | 483.35 | 99,988 |
| April 16, 2025 | 492.7 | 491.9 | 491.9 | 509 | 490.5 | 147,783 |
| April 15, 2025 | 490.7 | 488.8 | 488.8 | 505 | 485 | 190,484 |
| April 11, 2025 | 499 | 483.45 | 483.45 | 502 | 476.25 | 119,769 |
| April 09, 2025 | 482.7 | 484 | 484 | 489 | 469.05 | 120,264 |
| April 08, 2025 | 472 | 490.05 | 490.05 | 506.4 | 461.4 | 226,330 |
| April 07, 2025 | 436.05 | 458.75 | 458.75 | 468.7 | 434 | 166,624 |
| April 04, 2025 | 501.5 | 484.05 | 484.05 | 501.5 | 477.85 | 185,684 |
| April 03, 2025 | 479.95 | 498.5 | 498.5 | 504.7 | 476.35 | 185,747 |
| April 02, 2025 | 497.95 | 489.65 | 489.65 | 499.85 | 482.4 | 259,801 |
| April 01, 2025 | 445.15 | 505.1 | 505.1 | 517.7 | 445.15 | 1.92M |
| March 28, 2025 | 448 | 441.45 | 441.45 | 459.15 | 440 | 142,280 |
| March 27, 2025 | 448 | 441.45 | 441.45 | 459.15 | 440 | 143,132 |
| March 26, 2025 | 461.25 | 445.7 | 445.7 | 473.95 | 444.15 | 106,431 |
| March 25, 2025 | 480.05 | 461.25 | 461.25 | 493.8 | 458 | 84,076 |
| March 24, 2025 | 472.05 | 476.6 | 476.6 | 494.8 | 472.05 | 121,654 |
| March 21, 2025 | 453 | 468.2 | 468.2 | 479.25 | 453 | 113,033 |
| March 20, 2025 | 459.9 | 452.25 | 452.25 | 467.4 | 450 | 91,032 |
| March 19, 2025 | 436.5 | 455.85 | 455.85 | 458.45 | 432.4 | 85,340 |
| March 18, 2025 | 420 | 432.35 | 432.35 | 436.9 | 417.95 | 69,892 |
| March 17, 2025 | 415.8 | 414.85 | 414.85 | 420.7 | 412.65 | 54,751 |
| March 13, 2025 | 421.85 | 415.8 | 415.8 | 427.5 | 414.4 | 64,691 |
| March 12, 2025 | 432.55 | 421.85 | 421.85 | 440 | 420.1 | 60,313 |
| March 11, 2025 | 433.7 | 432.55 | 432.55 | 442 | 430.95 | 56,199 |
| March 10, 2025 | 471.5 | 443.75 | 443.75 | 471.5 | 440 | 68,009 |
| March 07, 2025 | 447.05 | 463.3 | 463.3 | 469 | 447.05 | 73,094 |
| March 06, 2025 | 452 | 451.55 | 451.55 | 458.95 | 448.35 | 58,035 |
| March 05, 2025 | 430 | 449.7 | 449.7 | 457.25 | 430 | 76,690 |
| March 04, 2025 | 424.5 | 430.8 | 430.8 | 445.9 | 415 | 76,690 |
| March 03, 2025 | 447.15 | 426.65 | 426.65 | 462.2 | 420.1 | 135,748 |
| February 28, 2025 | 454.45 | 440.55 | 440.55 | 454.45 | 435.5 | 56,100 |