827.90
+44(+5.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 787.95 | 827.9 | 827.9 | 839 | 784.5 | 349,066 |
| May 29, 2025 | 806.9 | 783.9 | 783.9 | 808 | 781 | 77,569 |
| May 28, 2025 | 788 | 798.05 | 798.05 | 820.1 | 780.4 | 235,597 |
| May 27, 2025 | 772.65 | 790.45 | 790.45 | 809.85 | 758 | 258,376 |
| May 26, 2025 | 760 | 769.8 | 769.8 | 783.55 | 759.15 | 137,098 |
| May 23, 2025 | 789 | 767.75 | 767.75 | 798.8 | 760.25 | 350,530 |
| May 22, 2025 | 700 | 780.5 | 780.5 | 793.95 | 693.15 | 2.12M |
| May 21, 2025 | 652 | 681.45 | 681.45 | 696.25 | 642.6 | 377,376 |
| May 20, 2025 | 674.9 | 647.35 | 647.35 | 684.45 | 639.7 | 130,269 |
| May 19, 2025 | 650.05 | 664.35 | 664.35 | 672 | 647.1 | 93,861 |
| May 16, 2025 | 645 | 650.05 | 650.05 | 671 | 645 | 121,894 |
| May 15, 2025 | 656.7 | 649.15 | 649.15 | 656.7 | 644.65 | 41,600 |
| May 14, 2025 | 643.95 | 651.6 | 651.6 | 663 | 643.95 | 60,601 |
| May 13, 2025 | 631.05 | 645.7 | 645.7 | 649 | 631 | 35,720 |
| May 12, 2025 | 620.2 | 634.05 | 634.05 | 649.45 | 620.2 | 80,995 |
| May 09, 2025 | 601.7 | 612.1 | 612.1 | 618.95 | 584 | 44,083 |
| May 08, 2025 | 590.15 | 610.5 | 610.5 | 614.6 | 584 | 66,063 |
| May 07, 2025 | 590.15 | 610.5 | 610.5 | 614.6 | 584 | 66,071 |
| May 06, 2025 | 608 | 602.95 | 602.95 | 633.5 | 600 | 114,914 |
| May 05, 2025 | 604.85 | 608.15 | 608.15 | 625 | 600.35 | 53,895 |
| May 02, 2025 | 602.1 | 599.1 | 599.1 | 616.7 | 595.25 | 52,591 |
| April 30, 2025 | 625.4 | 606.65 | 606.65 | 625.4 | 604 | 58,755 |
| April 29, 2025 | 634 | 618.8 | 618.8 | 645 | 614.1 | 106,623 |
| April 28, 2025 | 630 | 631.85 | 631.85 | 658.15 | 621.65 | 123,661 |
| April 25, 2025 | 660 | 632.3 | 632.3 | 665.95 | 626.1 | 82,501 |
| April 24, 2025 | 659 | 656.7 | 656.7 | 684.3 | 653 | 106,157 |
| April 23, 2025 | 684 | 662.05 | 662.05 | 688 | 649.05 | 129,413 |
| April 22, 2025 | 620.7 | 680.1 | 680.1 | 692.8 | 610.2 | 738,194 |
| April 21, 2025 | 615 | 615.6 | 615.6 | 622.95 | 614.05 | 72,307 |
| April 17, 2025 | 625.05 | 614.65 | 614.65 | 629.95 | 612 | 84,011 |
| April 16, 2025 | 637.9 | 622 | 622 | 646.7 | 614.3 | 75,857 |
| April 15, 2025 | 604 | 637.2 | 637.2 | 641.45 | 601.45 | 130,575 |
| April 11, 2025 | 595.95 | 597.7 | 597.7 | 613.95 | 592 | 99,045 |
| April 09, 2025 | 605 | 585 | 585 | 614 | 580.5 | 53,787 |
| April 08, 2025 | 583.5 | 605.55 | 605.55 | 612.95 | 570.05 | 133,041 |
| April 07, 2025 | 525 | 566.55 | 566.55 | 576 | 512 | 175,338 |
| April 04, 2025 | 608.5 | 594 | 594 | 613.4 | 578.8 | 194,973 |
| April 03, 2025 | 620 | 608.8 | 608.8 | 644 | 601.2 | 149,068 |
| April 02, 2025 | 640.65 | 636.6 | 636.6 | 658.7 | 623.25 | 120,388 |
| April 01, 2025 | 616.15 | 640.65 | 640.65 | 648.4 | 616.15 | 72,338 |
| March 28, 2025 | 661.95 | 623.75 | 623.75 | 671.45 | 620.1 | 367,961 |
| March 27, 2025 | 629 | 659.5 | 659.5 | 688 | 626.75 | 367,962 |
| March 26, 2025 | 635 | 635.4 | 635.4 | 670 | 631 | 207,487 |
| March 25, 2025 | 675 | 640.65 | 640.65 | 688.55 | 625.95 | 155,874 |
| March 24, 2025 | 680 | 674.25 | 674.25 | 692.6 | 665.85 | 165,108 |
| March 21, 2025 | 648.7 | 673.4 | 673.4 | 715 | 646.3 | 603,330 |
| March 20, 2025 | 666.95 | 641.95 | 641.95 | 666.95 | 635.95 | 118,530 |
| March 19, 2025 | 675 | 656.9 | 656.9 | 683.2 | 647.85 | 952,445 |
| March 18, 2025 | 592.95 | 664.45 | 664.45 | 697 | 586.1 | 952,572 |
| March 17, 2025 | 610 | 591.35 | 591.35 | 614 | 581.5 | 175,462 |
| March 13, 2025 | 600 | 619.85 | 619.85 | 645 | 580 | 1.84M |
| March 12, 2025 | 507.5 | 604.1 | 604.1 | 605.9 | 507.5 | 1.29M |
| March 11, 2025 | 512.75 | 504.95 | 504.95 | 522.45 | 490 | 76,701 |
| March 10, 2025 | 540 | 512.8 | 512.8 | 544.85 | 502.2 | 98,898 |
| March 07, 2025 | 530.05 | 536.8 | 536.8 | 548 | 528.55 | 79,463 |
| March 06, 2025 | 524.9 | 527.05 | 527.05 | 537.95 | 510.25 | 120,227 |
| March 05, 2025 | 486.25 | 521.95 | 521.95 | 538.9 | 486.25 | 120,399 |
| March 04, 2025 | 505.45 | 493.5 | 493.5 | 509.45 | 489 | 73,267 |
| March 03, 2025 | 525.35 | 505.45 | 505.45 | 533.45 | 496 | 115,639 |
| February 28, 2025 | 505 | 515.2 | 515.2 | 525 | 482.3 | 116,477 |