483.40
+1.1(+0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 485 | 495.05 | 495.05 | 502 | 480.15 | 35,480 |
| March 28, 2025 | 489.45 | 486.1 | 486.1 | 504.95 | 482.05 | 235,110 |
| March 27, 2025 | 466.35 | 486.4 | 486.4 | 512.2 | 466.35 | 235,834 |
| March 26, 2025 | 489.8 | 466.35 | 466.35 | 500 | 462.25 | 75,827 |
| March 25, 2025 | 496.9 | 478.45 | 478.45 | 499.8 | 475.25 | 45,896 |
| March 24, 2025 | 505.5 | 496.9 | 496.9 | 509.95 | 493.55 | 34,579 |
| March 21, 2025 | 482 | 497.1 | 497.1 | 506.6 | 482 | 97,092 |
| March 20, 2025 | 467.05 | 482.55 | 482.55 | 499.65 | 467.05 | 97,152 |
| March 19, 2025 | 445.1 | 470.55 | 470.55 | 473.2 | 445.1 | 85,879 |
| March 18, 2025 | 428 | 447.55 | 447.55 | 459.85 | 427.95 | 85,889 |
| March 17, 2025 | 440.4 | 424.4 | 424.4 | 443.15 | 422.75 | 40,177 |
| March 13, 2025 | 454.4 | 437.35 | 437.35 | 455.25 | 435.05 | 16,891 |
| March 12, 2025 | 462 | 452.3 | 452.3 | 466.5 | 450.1 | 21,382 |
| March 11, 2025 | 451.05 | 462.8 | 462.8 | 467.65 | 445.7 | 21,403 |
| March 10, 2025 | 475.5 | 461.4 | 461.4 | 479.8 | 458.25 | 18,435 |
| March 07, 2025 | 446.75 | 478.75 | 478.75 | 492.9 | 446.75 | 99,264 |
| March 06, 2025 | 435.05 | 451.1 | 451.1 | 452.25 | 435.05 | 37,706 |
| March 05, 2025 | 410.3 | 432.75 | 432.75 | 436 | 410.3 | 51,867 |
| March 04, 2025 | 412 | 413.4 | 413.4 | 421.7 | 406.3 | 21,409 |
| March 03, 2025 | 424 | 412.05 | 412.05 | 428.9 | 406 | 21,994 |
| February 28, 2025 | 435.1 | 424 | 424 | 435.1 | 412.75 | 27,543 |
| February 27, 2025 | 449 | 437.35 | 437.35 | 449.3 | 435.5 | 29,600 |
| February 25, 2025 | 453.15 | 449.4 | 449.4 | 457.75 | 446.95 | 14,393 |
| February 24, 2025 | 457 | 453.15 | 453.15 | 457.05 | 441 | 17,763 |
| February 21, 2025 | 459.65 | 456.25 | 456.25 | 468.45 | 450.65 | 18,885 |
| February 20, 2025 | 456 | 460.6 | 460.6 | 466.55 | 449 | 15,865 |
| February 19, 2025 | 433.05 | 451.65 | 451.65 | 462 | 433.05 | 43,826 |
| February 18, 2025 | 453.25 | 439.65 | 439.65 | 459.4 | 435.1 | 18,767 |
| February 17, 2025 | 460.05 | 453.25 | 453.25 | 468.4 | 449.8 | 20,500 |
| February 14, 2025 | 490.5 | 465.35 | 465.35 | 492.8 | 462.05 | 54,491 |
| February 13, 2025 | 495.5 | 494.9 | 494.9 | 505.55 | 489.2 | 26,430 |
| February 12, 2025 | 519.75 | 499.3 | 499.3 | 519.75 | 491 | 28,530 |
| February 11, 2025 | 532.3 | 513.2 | 513.2 | 536.2 | 506 | 28,034 |
| February 10, 2025 | 560.45 | 539.3 | 539.3 | 563.15 | 534.55 | 21,225 |
| February 07, 2025 | 574.5 | 559.5 | 559.5 | 578 | 556.25 | 12,887 |
| February 06, 2025 | 577 | 574.45 | 574.45 | 591.95 | 564.05 | 49,214 |