768.70
-14.6(-1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 781.65 | 768.7 | 768.7 | 787.45 | 765 | 9,954 |
| May 29, 2025 | 791.7 | 783.3 | 783.3 | 799 | 780 | 13,909 |
| May 28, 2025 | 770.15 | 791.7 | 791.7 | 799 | 769.75 | 14,192 |
| May 27, 2025 | 780.95 | 770.15 | 770.15 | 783.9 | 763 | 16,544 |
| May 26, 2025 | 770.85 | 775.9 | 775.9 | 802 | 766.95 | 41,376 |
| May 23, 2025 | 791.05 | 764.75 | 764.75 | 813.45 | 755 | 70,753 |
| May 22, 2025 | 768.05 | 801.05 | 801.05 | 821 | 765.8 | 150,297 |
| May 21, 2025 | 756.8 | 768 | 768 | 829.9 | 743.1 | 33,593 |
| May 20, 2025 | 752.1 | 764.95 | 764.95 | 774.6 | 727.45 | 16,654 |
| May 19, 2025 | 766.8 | 746.4 | 746.4 | 779.95 | 735.45 | 26,147 |
| May 16, 2025 | 766 | 755.45 | 755.45 | 773.75 | 752.2 | 11,746 |
| May 15, 2025 | 760.5 | 768.35 | 768.35 | 781.95 | 735.7 | 27,383 |
| May 14, 2025 | 772.65 | 765.5 | 765.5 | 805 | 755.2 | 106,590 |
| May 13, 2025 | 717.15 | 745.25 | 745.25 | 769.4 | 701.3 | 90,378 |
| May 12, 2025 | 650 | 728.05 | 728.05 | 740 | 649 | 127,452 |
| May 09, 2025 | 590.3 | 653.7 | 653.7 | 703 | 590.3 | 425,619 |
| May 08, 2025 | 629.7 | 614.75 | 614.75 | 649.35 | 610 | 13,582 |
| May 07, 2025 | 601 | 621.35 | 621.35 | 630.95 | 598.95 | 8,121 |
| May 06, 2025 | 629.5 | 610.5 | 610.5 | 633.9 | 608.05 | 7,678 |
| May 05, 2025 | 622.3 | 629.45 | 629.45 | 648.25 | 622.25 | 17,624 |
| May 02, 2025 | 626.05 | 622.3 | 622.3 | 655 | 616.4 | 22,793 |
| April 30, 2025 | 669.05 | 626 | 626 | 683 | 611.5 | 46,732 |
| April 29, 2025 | 655.65 | 664.9 | 664.9 | 680 | 655.65 | 35,186 |
| April 28, 2025 | 679.75 | 658.75 | 658.75 | 680 | 654.75 | 49,878 |
| April 25, 2025 | 615 | 700.45 | 700.45 | 722.7 | 608.05 | 329,571 |
| April 24, 2025 | 600.3 | 610.9 | 610.9 | 618.5 | 599 | 18,016 |
| April 23, 2025 | 612.35 | 600.25 | 600.25 | 622.95 | 597.5 | 36,870 |
| April 22, 2025 | 597.6 | 612.3 | 612.3 | 626.85 | 597.6 | 28,447 |
| April 21, 2025 | 600.65 | 597.55 | 597.55 | 603.4 | 594.65 | 16,199 |
| April 17, 2025 | 591 | 599.55 | 599.55 | 602.55 | 590.95 | 11,866 |
| April 16, 2025 | 599.15 | 590.95 | 590.95 | 602.1 | 582.4 | 23,465 |
| April 15, 2025 | 600.25 | 599.1 | 599.1 | 608.45 | 596.55 | 26,794 |
| April 11, 2025 | 616 | 599.5 | 599.5 | 616.95 | 595.45 | 29,266 |
| April 09, 2025 | 599.2 | 604.45 | 604.45 | 615.2 | 581.05 | 10,706 |
| April 08, 2025 | 601 | 599.15 | 599.15 | 609.8 | 596 | 54,581 |
| April 07, 2025 | 600 | 597.3 | 597.3 | 619 | 561.3 | 10,151 |
| April 04, 2025 | 611.5 | 607.25 | 607.25 | 612.75 | 600.2 | 9,918 |
| April 03, 2025 | 610.55 | 612.8 | 612.8 | 628 | 604.55 | 9,918 |
| April 02, 2025 | 615 | 610.5 | 610.5 | 626.45 | 603.3 | 9,733 |
| April 01, 2025 | 598.5 | 608 | 608 | 637.9 | 590.55 | 14,157 |
| March 28, 2025 | 603.9 | 598.45 | 598.45 | 609.5 | 594.4 | 10,268 |
| March 27, 2025 | 592.1 | 594.8 | 594.8 | 600.55 | 587.3 | 10,268 |
| March 26, 2025 | 608.65 | 592.1 | 592.1 | 614.75 | 590.3 | 16,278 |
| March 25, 2025 | 621.8 | 608.05 | 608.05 | 624.4 | 604 | 16,278 |
| March 24, 2025 | 626 | 621.8 | 621.8 | 630.95 | 615 | 14,729 |
| March 21, 2025 | 610.05 | 619.8 | 619.8 | 625 | 609.05 | 14,664 |
| March 20, 2025 | 594.85 | 619.85 | 619.85 | 625 | 594.8 | 13,383 |
| March 19, 2025 | 571 | 594.8 | 594.8 | 607.95 | 564.45 | 20,409 |
| March 18, 2025 | 555.05 | 564.2 | 564.2 | 567.95 | 555.05 | 9,220 |
| March 17, 2025 | 551 | 555 | 555 | 563 | 551 | 4,826 |
| March 13, 2025 | 558.8 | 561.2 | 561.2 | 571.95 | 556 | 12,694 |
| March 12, 2025 | 575 | 558.8 | 558.8 | 575 | 555.5 | 8,362 |
| March 11, 2025 | 554 | 557.15 | 557.15 | 574.3 | 551.05 | 6,915 |
| March 10, 2025 | 585 | 566.2 | 566.2 | 585 | 565 | 12,518 |
| March 07, 2025 | 587.35 | 586.35 | 586.35 | 593.25 | 573.95 | 13,680 |
| March 06, 2025 | 578.4 | 575.9 | 575.9 | 589.35 | 568 | 10,476 |
| March 05, 2025 | 564.7 | 571.1 | 571.1 | 579 | 561 | 10,195 |
| March 04, 2025 | 550.7 | 564.65 | 564.65 | 572.15 | 550.7 | 7,350 |
| March 03, 2025 | 583.25 | 559.2 | 559.2 | 591 | 554.95 | 8,074 |
| February 28, 2025 | 597.5 | 583.2 | 583.2 | 597.5 | 580.85 | 6,300 |