1,188.60
+78.95(+7.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,094.1 | 1,188.6 | 1,188.6 | 1,220.6 | 1,093.8 | 576,615 |
| May 29, 2025 | 1,100 | 1,109.65 | 1,109.65 | 1,133.05 | 1,085 | 304,068 |
| May 28, 2025 | 1,075 | 1,081.05 | 1,081.05 | 1,098 | 1,039.75 | 582,799 |
| May 27, 2025 | 1,050 | 1,084.1 | 1,084.1 | 1,127.4 | 1,050 | 1.28M |
| May 26, 2025 | 940 | 1,034.75 | 1,034.75 | 1,034.75 | 921 | 865,821 |
| May 23, 2025 | 924 | 940.7 | 940.7 | 953.6 | 849.15 | 2.82M |
| May 22, 2025 | 691 | 794.7 | 794.7 | 794.7 | 683.2 | 1.89M |
| May 21, 2025 | 678 | 662.25 | 662.25 | 693.85 | 650 | 148,963 |
| May 20, 2025 | 690 | 679.2 | 679.2 | 703.9 | 646 | 109,891 |
| May 19, 2025 | 676 | 684.55 | 684.55 | 699 | 664.7 | 134,604 |
| May 16, 2025 | 638.1 | 660.95 | 660.95 | 666.05 | 638.1 | 129,218 |
| May 15, 2025 | 630.5 | 633.05 | 633.05 | 649.9 | 626.95 | 115,762 |
| May 14, 2025 | 613 | 629.7 | 629.7 | 633.15 | 608.85 | 83,407 |
| May 13, 2025 | 604 | 610.65 | 610.65 | 619.7 | 604 | 30,590 |
| May 12, 2025 | 582.3 | 612.65 | 612.65 | 618.5 | 582.3 | 87,661 |
| May 09, 2025 | 570.05 | 569.05 | 569.05 | 575.45 | 559.95 | 28,484 |
| May 08, 2025 | 582 | 589.75 | 589.75 | 596.4 | 581.65 | 40,128 |
| May 07, 2025 | 582 | 589.75 | 589.75 | 596.4 | 581.65 | 40,142 |
| May 06, 2025 | 605 | 586.1 | 586.1 | 608.4 | 581.15 | 41,254 |
| May 05, 2025 | 587.5 | 604.7 | 604.7 | 607.6 | 585 | 41,407 |
| May 02, 2025 | 590.25 | 587.45 | 587.45 | 604 | 584.25 | 52,713 |
| April 30, 2025 | 580.8 | 588.95 | 588.95 | 605.4 | 580.8 | 42,028 |
| April 29, 2025 | 600.9 | 595.7 | 595.7 | 608.95 | 588.15 | 70,832 |
| April 28, 2025 | 597.7 | 594.95 | 594.95 | 606.95 | 588.55 | 39,200 |
| April 25, 2025 | 630.35 | 595.35 | 595.35 | 632.5 | 583.95 | 101,004 |
| April 24, 2025 | 602.95 | 625.75 | 625.75 | 629 | 602.25 | 84,886 |
| April 23, 2025 | 605 | 602.95 | 602.95 | 616 | 595 | 59,771 |
| April 22, 2025 | 605 | 601.5 | 601.5 | 609.95 | 594.4 | 132,606 |
| April 21, 2025 | 595.7 | 601.15 | 601.15 | 604.9 | 585.5 | 70,480 |
| April 17, 2025 | 579 | 588.35 | 588.35 | 603.45 | 575.35 | 50,521 |
| April 16, 2025 | 585.5 | 578.05 | 578.05 | 589.1 | 575.25 | 36,333 |
| April 15, 2025 | 564.05 | 579.75 | 579.75 | 583 | 559.35 | 49,640 |
| April 11, 2025 | 559.75 | 558.15 | 558.15 | 561.45 | 547.15 | 44,912 |
| April 09, 2025 | 554.35 | 537.9 | 537.9 | 554.4 | 534 | 54,539 |
| April 08, 2025 | 558.75 | 554.35 | 554.35 | 559.45 | 540.55 | 53,994 |
| April 07, 2025 | 569 | 537.85 | 537.85 | 576.95 | 525.7 | 161,131 |
| April 04, 2025 | 630.5 | 591.3 | 591.3 | 630.95 | 575.65 | 127,770 |
| April 03, 2025 | 620 | 630.65 | 630.65 | 637.95 | 619.75 | 55,325 |
| April 02, 2025 | 633 | 628.4 | 628.4 | 635.55 | 617.5 | 36,897 |
| April 01, 2025 | 616.9 | 632.6 | 632.6 | 636.95 | 616.85 | 118,127 |
| March 28, 2025 | 636.6 | 615.4 | 615.4 | 646 | 610 | 170,991 |
| March 27, 2025 | 604 | 632.9 | 632.9 | 639 | 604 | 170,996 |
| March 26, 2025 | 639.95 | 605.75 | 605.75 | 644.75 | 601.05 | 292,506 |
| March 25, 2025 | 670 | 635.05 | 635.05 | 670 | 627.15 | 107,595 |
| March 24, 2025 | 654.1 | 659 | 659 | 669.95 | 654.1 | 61,427 |
| March 21, 2025 | 642.9 | 653.5 | 653.5 | 668.5 | 638.15 | 165,589 |
| March 20, 2025 | 637.1 | 636.55 | 636.55 | 651.85 | 634.2 | 165,639 |
| March 19, 2025 | 630.1 | 637.1 | 637.1 | 645 | 630.1 | 72,894 |
| March 18, 2025 | 610.1 | 632.25 | 632.25 | 634.35 | 610.1 | 64,908 |
| March 17, 2025 | 612 | 609.7 | 609.7 | 622.5 | 605.05 | 95,271 |
| March 13, 2025 | 618.1 | 607.45 | 607.45 | 618.1 | 602.25 | 68,333 |
| March 12, 2025 | 610.9 | 615.25 | 615.25 | 618.05 | 605.35 | 82,646 |
| March 11, 2025 | 605.6 | 606.25 | 606.25 | 611.2 | 593.05 | 70,627 |
| March 10, 2025 | 641.1 | 605.65 | 605.65 | 653.9 | 601.5 | 119,819 |
| March 07, 2025 | 650 | 647.55 | 647.55 | 659.9 | 644.95 | 46,496 |
| March 06, 2025 | 630 | 651.2 | 651.2 | 656.3 | 624.65 | 133,893 |
| March 05, 2025 | 610.05 | 619.25 | 619.25 | 626 | 609.55 | 212,040 |
| March 04, 2025 | 571.05 | 612 | 612 | 619.3 | 567.3 | 212,040 |
| March 03, 2025 | 604.9 | 571.05 | 571.05 | 604.9 | 562.3 | 121,754 |
| February 28, 2025 | 620 | 598.9 | 598.9 | 627.2 | 578.55 | 162,791 |