570.50
+22.1(+4.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 551.1 | 570.5 | 570.5 | 622 | 545 | 2.86M |
| June 30, 2025 | 545 | 548.4 | 548.4 | 558 | 539.15 | 261,957 |
| June 27, 2025 | 534.9 | 524.4 | 524.4 | 546.7 | 520 | 166,008 |
| June 26, 2025 | 545 | 532.25 | 532.25 | 546.05 | 522.45 | 98,250 |
| June 25, 2025 | 532 | 542.05 | 542.05 | 548.75 | 527.25 | 159,374 |
| June 24, 2025 | 521.7 | 532.05 | 532.05 | 545.6 | 521.05 | 286,037 |
| June 23, 2025 | 530.95 | 514.85 | 514.85 | 534.9 | 512 | 122,603 |
| June 20, 2025 | 520 | 530.9 | 530.9 | 539.95 | 510.25 | 160,648 |
| June 19, 2025 | 534 | 517.1 | 517.1 | 538.85 | 499.95 | 288,899 |
| June 18, 2025 | 554 | 531.3 | 531.3 | 556 | 522.5 | 416,632 |
| June 17, 2025 | 510 | 543.45 | 543.45 | 553 | 504.85 | 930,893 |
| June 16, 2025 | 503 | 493.45 | 493.45 | 505.3 | 485.65 | 121,293 |
| June 13, 2025 | 475.1 | 496.4 | 496.4 | 505.3 | 475 | 135,540 |
| June 12, 2025 | 511.75 | 498.3 | 498.3 | 513.05 | 495.3 | 114,704 |
| June 11, 2025 | 514.8 | 511.65 | 511.65 | 521.8 | 504.1 | 169,213 |
| June 10, 2025 | 518 | 512.05 | 512.05 | 526.4 | 509.5 | 101,999 |
| June 09, 2025 | 509 | 518.1 | 518.1 | 526.45 | 499 | 236,078 |
| June 06, 2025 | 483.05 | 509 | 509 | 528.4 | 483.05 | 576,790 |
| June 05, 2025 | 466 | 483.05 | 483.05 | 494.95 | 462.7 | 505,596 |
| June 04, 2025 | 446.7 | 461.5 | 461.5 | 465.55 | 446.7 | 165,954 |
| June 03, 2025 | 467.9 | 445.7 | 445.7 | 467.9 | 441.65 | 184,818 |
| June 02, 2025 | 453 | 468.95 | 468.95 | 473.15 | 443.55 | 475,459 |
| May 30, 2025 | 436 | 450.05 | 450.05 | 459 | 435 | 643,781 |
| May 29, 2025 | 411.95 | 431.35 | 431.35 | 456.75 | 404.85 | 2.69M |
| May 28, 2025 | 369 | 380.65 | 380.65 | 386 | 363.05 | 171,579 |
| May 27, 2025 | 357.45 | 360.3 | 360.3 | 362 | 352.6 | 31,844 |
| May 26, 2025 | 350.25 | 356.45 | 356.45 | 360.05 | 350.25 | 22,940 |
| May 23, 2025 | 355 | 355.25 | 355.25 | 360.45 | 352.55 | 32,664 |
| May 22, 2025 | 349.5 | 351.65 | 351.65 | 353.9 | 346.35 | 19,762 |
| May 21, 2025 | 350.15 | 349.5 | 349.5 | 355 | 344.5 | 20,608 |
| May 20, 2025 | 348.2 | 347.95 | 347.95 | 352.1 | 345.25 | 21,722 |
| May 19, 2025 | 349.3 | 349.1 | 349.1 | 357.5 | 348 | 37,464 |
| May 16, 2025 | 349.9 | 345.35 | 345.35 | 351.2 | 344.5 | 30,770 |
| May 15, 2025 | 340.2 | 345.25 | 345.25 | 348.65 | 340.2 | 16,124 |
| May 14, 2025 | 343.95 | 342.05 | 342.05 | 349.55 | 340.95 | 27,303 |
| May 13, 2025 | 350.9 | 343.1 | 343.1 | 350.9 | 342 | 9,116 |
| May 12, 2025 | 349 | 346.3 | 346.3 | 349.6 | 340 | 28,866 |
| May 09, 2025 | 323 | 338.75 | 338.75 | 340 | 320 | 47,281 |
| May 08, 2025 | 333.7 | 331 | 331 | 338.75 | 326.5 | 29,758 |
| May 07, 2025 | 326.45 | 333.05 | 333.05 | 336.3 | 325 | 20,881 |
| May 06, 2025 | 333.95 | 332.05 | 332.05 | 338.25 | 331.5 | 26,334 |
| May 05, 2025 | 329.15 | 333.95 | 333.95 | 336.85 | 329.15 | 16,070 |
| May 02, 2025 | 332.15 | 329.15 | 329.15 | 336.15 | 328.05 | 23,984 |
| April 30, 2025 | 338 | 331.3 | 331.3 | 338.6 | 330.05 | 35,347 |
| April 29, 2025 | 343 | 338 | 338 | 344.85 | 337.6 | 11,430 |
| April 28, 2025 | 338 | 340.4 | 340.4 | 343.3 | 333.05 | 15,934 |
| April 25, 2025 | 350.5 | 338.45 | 338.45 | 354 | 335.5 | 56,251 |
| April 24, 2025 | 359.65 | 350.5 | 350.5 | 360.55 | 348.3 | 30,699 |
| April 23, 2025 | 352.6 | 358.75 | 358.75 | 367 | 348.5 | 42,016 |
| April 22, 2025 | 354 | 351.8 | 351.8 | 356.95 | 350.05 | 25,682 |
| April 21, 2025 | 352.45 | 354.05 | 354.05 | 359.5 | 348.8 | 20,926 |
| April 17, 2025 | 350.1 | 352.45 | 352.45 | 354 | 346.5 | 18,441 |
| April 16, 2025 | 345 | 350.1 | 350.1 | 353.9 | 344 | 28,605 |
| April 15, 2025 | 341 | 344.55 | 344.55 | 348.85 | 341 | 24,438 |
| April 11, 2025 | 338 | 339.6 | 339.6 | 342.7 | 335.4 | 25,620 |
| April 09, 2025 | 342.3 | 336.7 | 336.7 | 342.3 | 333.35 | 11,263 |
| April 08, 2025 | 337.1 | 342.3 | 342.3 | 347.75 | 335.45 | 22,195 |
| April 07, 2025 | 330 | 334.85 | 334.85 | 338 | 320.05 | 48,597 |
| April 04, 2025 | 355.6 | 348.2 | 348.2 | 359.7 | 342.6 | 253,649 |
| April 03, 2025 | 334.55 | 361 | 361 | 368.8 | 332.95 | 253,649 |