565.00
+2(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 563 | 565 | 565 | 565 | 555.05 | 6,968 |
| July 03, 2025 | 573.95 | 563 | 563 | 573.95 | 562.9 | 2,339 |
| July 02, 2025 | 567.9 | 573.95 | 573.95 | 575 | 567.9 | 6,274 |
| July 01, 2025 | 554 | 570 | 570 | 570 | 552.55 | 24,014 |
| June 30, 2025 | 540.1 | 560.25 | 560.25 | 560.25 | 540.1 | 3,087 |
| June 27, 2025 | 549.3 | 549.3 | 549.3 | 549.3 | 549 | 2,754 |
| June 26, 2025 | 530.9 | 538.55 | 538.55 | 538.55 | 528 | 9,377 |
| June 25, 2025 | 527.5 | 528 | 528 | 536.7 | 527.5 | 6,059 |
| June 24, 2025 | 535.85 | 527.5 | 527.5 | 536.1 | 527.5 | 5,637 |
| June 23, 2025 | 505 | 525.6 | 525.6 | 525.6 | 505 | 9,710 |
| June 20, 2025 | 495.1 | 515.3 | 515.3 | 515.3 | 495.1 | 34,284 |
| June 19, 2025 | 505.2 | 505.2 | 505.2 | 505.2 | 505.2 | 1,093 |
| June 18, 2025 | 515.5 | 515.5 | 515.5 | 515.5 | 515.5 | 975 |
| June 17, 2025 | 526 | 526 | 526 | 526 | 526 | 1,693 |
| June 16, 2025 | 536.7 | 536.7 | 536.7 | 536.7 | 536.7 | 2,231 |
| June 13, 2025 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | 7,666 |
| June 12, 2025 | 558.8 | 558.8 | 558.8 | 558.8 | 558.8 | 9,846 |
| June 11, 2025 | 532.2 | 532.2 | 532.2 | 532.2 | 532.2 | 7,958 |
| June 10, 2025 | 506.9 | 506.9 | 506.9 | 506.9 | 506.9 | 3,289 |
| June 09, 2025 | 482.8 | 482.8 | 482.8 | 482.8 | 463.05 | 21,859 |
| June 06, 2025 | 457.2 | 459.85 | 459.85 | 470.95 | 456.15 | 23,175 |
| June 05, 2025 | 458 | 465.3 | 465.3 | 478.9 | 440.7 | 25,378 |
| June 04, 2025 | 480 | 462.7 | 462.7 | 481 | 460.3 | 34,449 |
| June 03, 2025 | 488.7 | 484.5 | 484.5 | 491.9 | 476.1 | 2,385 |
| June 02, 2025 | 497.8 | 484.7 | 484.7 | 497.85 | 480 | 3,047 |
| May 30, 2025 | 490 | 490 | 490 | 490 | 487.05 | 2,935 |
| May 29, 2025 | 494.8 | 490.05 | 490.05 | 494.8 | 489.8 | 3,554 |
| May 28, 2025 | 510 | 499.8 | 499.8 | 510 | 499.8 | 2,857 |
| May 27, 2025 | 509 | 510 | 510 | 511.45 | 509 | 1,722 |
| May 26, 2025 | 529.95 | 519.35 | 519.35 | 529.95 | 519.35 | 1,021 |
| May 23, 2025 | 532.4 | 529.95 | 529.95 | 532.4 | 529.95 | 3,946 |
| May 22, 2025 | 522 | 522 | 522 | 522 | 522 | 3,582 |
| May 21, 2025 | 509.45 | 511.8 | 511.8 | 511.8 | 509.45 | 5,638 |
| May 20, 2025 | 501.8 | 501.8 | 501.8 | 501.8 | 501.8 | 4,631 |
| May 19, 2025 | 488.55 | 492 | 492 | 492 | 488.55 | 1,905 |
| May 16, 2025 | 488.55 | 488.55 | 488.55 | 488.55 | 488.55 | 1,564 |
| May 15, 2025 | 472 | 479 | 479 | 479 | 472 | 2,357 |
| May 14, 2025 | 464 | 471.2 | 471.2 | 471.2 | 464 | 2,215 |
| May 13, 2025 | 461.95 | 462 | 462 | 462 | 461.95 | 1,863 |
| May 12, 2025 | 444.5 | 452.95 | 452.95 | 452.95 | 444.5 | 4,272 |
| May 09, 2025 | 446 | 444.35 | 444.35 | 446 | 444.35 | 899 |
| May 08, 2025 | 456.6 | 453.4 | 453.4 | 456.6 | 447.55 | 1,374 |
| May 07, 2025 | 460 | 456.65 | 456.65 | 460 | 456.65 | 5,448 |
| May 06, 2025 | 465.95 | 465.95 | 465.95 | 465.95 | 465.95 | 635 |
| May 05, 2025 | 475.45 | 475.45 | 475.45 | 475.45 | 475.45 | 2,457 |
| May 02, 2025 | 495 | 485.15 | 485.15 | 495 | 485.15 | 1,634 |
| April 30, 2025 | 500 | 495.05 | 495.05 | 500 | 494.6 | 2,852 |
| April 29, 2025 | 506 | 504.7 | 504.7 | 506 | 504.7 | 702 |
| April 28, 2025 | 506 | 515 | 515 | 516 | 506 | 865 |
| April 25, 2025 | 522.4 | 516 | 516 | 522.4 | 516 | 548 |
| April 24, 2025 | 528 | 526.5 | 526.5 | 528 | 526.5 | 702 |
| April 23, 2025 | 530.75 | 536.95 | 536.95 | 538.9 | 514.9 | 12,093 |
| April 22, 2025 | 502 | 525.5 | 525.5 | 525.65 | 493 | 18,099 |
| April 21, 2025 | 482.9 | 500.65 | 500.65 | 501.35 | 461.5 | 26,130 |
| April 17, 2025 | 475 | 477.5 | 477.5 | 482.9 | 468 | 14,313 |
| April 16, 2025 | 469.05 | 472.4 | 472.4 | 486 | 469.05 | 12,743 |
| April 15, 2025 | 454.25 | 469.05 | 469.05 | 470.95 | 448.55 | 7,615 |
| April 11, 2025 | 445.7 | 448.55 | 448.55 | 453.3 | 433.15 | 2,378 |
| April 09, 2025 | 444.95 | 436.75 | 436.75 | 444.95 | 432 | 2,248 |
| April 08, 2025 | 429 | 445.35 | 445.35 | 446 | 420 | 5,996 |