498.10
+7.55(+1.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 492.95 | 498.1 | 498.1 | 505 | 492.95 | 93,190 |
| June 27, 2025 | 493.5 | 490.55 | 490.55 | 500.8 | 488.85 | 57,356 |
| June 26, 2025 | 490.45 | 491.6 | 491.6 | 497.7 | 485.95 | 33,682 |
| June 25, 2025 | 483.9 | 490.5 | 490.5 | 495 | 483.85 | 46,438 |
| June 24, 2025 | 487.5 | 481.65 | 481.65 | 490.95 | 480.5 | 23,093 |
| June 23, 2025 | 475.5 | 482.3 | 482.3 | 484 | 474.4 | 20,001 |
| June 20, 2025 | 475.7 | 480.1 | 480.1 | 483.1 | 469.35 | 21,599 |
| June 19, 2025 | 493 | 477.1 | 477.1 | 493 | 475.2 | 28,928 |
| June 18, 2025 | 486.7 | 491.4 | 491.4 | 494.45 | 480.3 | 65,491 |
| June 17, 2025 | 487 | 486.7 | 486.7 | 499.8 | 482.4 | 104,488 |
| June 16, 2025 | 486.6 | 486.25 | 486.25 | 490.3 | 474 | 46,005 |
| June 13, 2025 | 482.6 | 483.9 | 483.9 | 489 | 475.8 | 60,797 |
| June 12, 2025 | 502.2 | 486.7 | 486.7 | 503.95 | 485 | 77,112 |
| June 11, 2025 | 505 | 501.55 | 501.55 | 512.05 | 494.35 | 154,060 |
| June 10, 2025 | 510.1 | 502.75 | 502.75 | 524 | 501 | 372,697 |
| June 09, 2025 | 516.25 | 505.05 | 505.05 | 521.5 | 501.95 | 184,658 |
| June 06, 2025 | 506.7 | 512.35 | 512.35 | 528.75 | 502.35 | 278,160 |
| June 05, 2025 | 501 | 503.05 | 503.05 | 537.85 | 501 | 186,018 |
| June 04, 2025 | 493.7 | 500.85 | 500.85 | 508.75 | 486.05 | 36,390 |
| June 03, 2025 | 502.5 | 495.7 | 495.7 | 508 | 492 | 30,750 |
| June 02, 2025 | 499.85 | 500.75 | 500.75 | 510.95 | 492.6 | 54,130 |
| May 30, 2025 | 514 | 501.35 | 501.35 | 517.95 | 496.4 | 43,591 |
| May 29, 2025 | 518 | 512.1 | 512.1 | 520.15 | 500 | 89,363 |
| May 28, 2025 | 512.4 | 512.1 | 512.1 | 519.4 | 511 | 51,624 |
| May 27, 2025 | 520 | 511.45 | 511.45 | 520 | 508 | 26,645 |
| May 26, 2025 | 526.6 | 519.45 | 519.45 | 529.15 | 516.8 | 29,556 |
| May 23, 2025 | 526.7 | 520.3 | 520.3 | 530.3 | 518.1 | 43,885 |
| May 22, 2025 | 540 | 525.25 | 525.25 | 541.65 | 522.55 | 51,608 |
| May 21, 2025 | 540.8 | 540.35 | 540.35 | 547 | 535.2 | 14,726 |
| May 20, 2025 | 554.7 | 537.05 | 537.05 | 558.5 | 535 | 24,626 |
| May 19, 2025 | 538.05 | 551.6 | 551.6 | 562.45 | 538.05 | 54,568 |
| May 16, 2025 | 532.9 | 536.65 | 536.65 | 539.45 | 529.6 | 26,700 |
| May 15, 2025 | 524.9 | 531 | 531 | 543 | 517.9 | 37,594 |
| May 14, 2025 | 512.9 | 523.9 | 523.9 | 530 | 501 | 22,218 |
| May 13, 2025 | 510.9 | 511.35 | 511.35 | 520.9 | 506 | 22,347 |
| May 12, 2025 | 487 | 507.65 | 507.65 | 511.9 | 487 | 24,385 |
| May 09, 2025 | 468.9 | 477.4 | 477.4 | 483.4 | 468.9 | 12,730 |
| May 08, 2025 | 494.1 | 482.3 | 482.3 | 500.1 | 479.5 | 14,508 |
| May 07, 2025 | 481.25 | 494.05 | 494.05 | 497.1 | 478.9 | 18,626 |
| May 06, 2025 | 502.05 | 485.9 | 485.9 | 517 | 482.75 | 23,832 |
| May 05, 2025 | 498 | 507.45 | 507.45 | 510.1 | 488.25 | 31,027 |
| May 02, 2025 | 486.85 | 492.7 | 492.7 | 495.5 | 486.85 | 10,931 |
| April 30, 2025 | 498.9 | 486.75 | 486.75 | 498.9 | 485 | 12,076 |
| April 29, 2025 | 502.1 | 499.5 | 499.5 | 509.15 | 496.05 | 18,168 |
| April 28, 2025 | 496.7 | 496.2 | 496.2 | 500.2 | 483.8 | 17,623 |
| April 25, 2025 | 517.7 | 497.25 | 497.25 | 522.15 | 493 | 21,632 |
| April 24, 2025 | 522 | 520.7 | 520.7 | 532.1 | 517.3 | 16,397 |
| April 23, 2025 | 529.5 | 522.05 | 522.05 | 534.4 | 516.3 | 18,016 |
| April 22, 2025 | 533.8 | 527.1 | 527.1 | 537.5 | 523.6 | 22,631 |
| April 21, 2025 | 528.9 | 532.8 | 532.8 | 539.2 | 521.2 | 24,299 |
| April 17, 2025 | 521.3 | 525.55 | 525.55 | 532.9 | 520.1 | 22,313 |
| April 16, 2025 | 507.1 | 521.2 | 521.2 | 536.7 | 507.1 | 59,774 |
| April 15, 2025 | 501.55 | 509.3 | 509.3 | 513.05 | 501.55 | 20,095 |
| April 11, 2025 | 498.2 | 494.4 | 494.4 | 498.3 | 486.3 | 20,316 |
| April 09, 2025 | 488 | 483.25 | 483.25 | 493.65 | 480.1 | 32,110 |
| April 08, 2025 | 472.1 | 485.75 | 485.75 | 491.95 | 472.1 | 29,935 |
| April 07, 2025 | 459.05 | 464.8 | 464.8 | 475.1 | 459 | 40,582 |
| April 04, 2025 | 512 | 491.45 | 491.45 | 514.05 | 483.7 | 80,760 |
| April 03, 2025 | 499 | 515.65 | 515.65 | 528.8 | 498.95 | 80,914 |
| April 02, 2025 | 496 | 505.35 | 505.35 | 516.75 | 487 | 58,003 |