555.25
+6.3(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 550.05 | 555.25 | 555.25 | 562.8 | 544.55 | 168,626 |
| July 08, 2025 | 543.55 | 548.95 | 548.95 | 550.85 | 533 | 154,031 |
| July 07, 2025 | 552 | 543.55 | 543.55 | 562 | 537 | 241,517 |
| July 04, 2025 | 558.8 | 547.65 | 547.65 | 577.7 | 539.55 | 483,376 |
| July 03, 2025 | 524 | 554.7 | 554.7 | 563.95 | 524 | 1.08M |
| July 02, 2025 | 532.9 | 523.95 | 523.95 | 535.5 | 521.4 | 61,642 |
| July 01, 2025 | 531.1 | 528 | 528 | 535.3 | 520.35 | 99,925 |
| June 30, 2025 | 529 | 532.05 | 532.05 | 538.9 | 524.1 | 124,245 |
| June 27, 2025 | 537.95 | 526 | 526 | 543.7 | 522.45 | 149,297 |
| June 26, 2025 | 544.05 | 536.8 | 536.8 | 552.95 | 535 | 367,780 |
| June 25, 2025 | 530.65 | 546.2 | 546.2 | 568.65 | 528.5 | 1.12M |
| June 24, 2025 | 526 | 530.65 | 530.65 | 544.8 | 521.7 | 731,375 |
| June 23, 2025 | 508.95 | 525.8 | 525.8 | 535 | 494.9 | 1.31M |
| June 20, 2025 | 478 | 506.4 | 506.4 | 509.95 | 472.5 | 1.66M |
| June 19, 2025 | 445.55 | 470.6 | 470.6 | 485 | 445.55 | 435,302 |
| June 18, 2025 | 445 | 451.15 | 451.15 | 459.4 | 438.35 | 55,777 |
| June 17, 2025 | 453 | 445.5 | 445.5 | 460.95 | 444.65 | 18,389 |
| June 16, 2025 | 453.65 | 453.7 | 453.7 | 456 | 447.3 | 45,931 |
| June 13, 2025 | 464 | 450.1 | 450.1 | 464 | 441.8 | 45,510 |
| June 12, 2025 | 466.95 | 465.8 | 465.8 | 474.4 | 460 | 84,372 |
| June 11, 2025 | 465.95 | 466.25 | 466.25 | 484.45 | 462.95 | 112,327 |
| June 10, 2025 | 442 | 463.65 | 463.65 | 470 | 440.25 | 124,679 |
| June 09, 2025 | 435 | 444.3 | 444.3 | 447.3 | 423 | 131,644 |
| June 06, 2025 | 440 | 434.55 | 434.55 | 446.2 | 431.95 | 53,361 |
| June 05, 2025 | 451.4 | 441.25 | 441.25 | 451.4 | 435.55 | 70,917 |
| June 04, 2025 | 450.8 | 446.95 | 446.95 | 450.8 | 439.65 | 51,727 |
| June 03, 2025 | 464.15 | 449 | 449 | 465.1 | 445.2 | 96,186 |
| June 02, 2025 | 469 | 460.55 | 460.55 | 474.4 | 455.5 | 169,193 |
| May 30, 2025 | 466.4 | 466.15 | 466.15 | 470 | 458.6 | 42,583 |
| May 29, 2025 | 463.8 | 462.55 | 462.55 | 465.4 | 452.85 | 58,626 |
| May 28, 2025 | 454.4 | 460.4 | 460.4 | 464.8 | 449.05 | 64,367 |
| May 27, 2025 | 465.1 | 454.5 | 454.5 | 471.2 | 451.6 | 138,230 |
| May 26, 2025 | 476.4 | 468.25 | 468.25 | 490.3 | 465.1 | 94,760 |
| May 23, 2025 | 480 | 476.3 | 476.3 | 483 | 466.75 | 60,695 |
| May 22, 2025 | 480 | 474.2 | 474.2 | 485 | 470.1 | 81,989 |
| May 21, 2025 | 473.05 | 476.2 | 476.2 | 483.7 | 462.05 | 104,310 |
| May 20, 2025 | 481.5 | 471.55 | 471.55 | 508.8 | 470 | 376,327 |
| May 19, 2025 | 477 | 474.65 | 474.65 | 483 | 461.1 | 98,104 |
| May 16, 2025 | 465.55 | 469.85 | 469.85 | 473.5 | 464.05 | 75,617 |
| May 15, 2025 | 471.3 | 466.4 | 466.4 | 489 | 461.85 | 206,794 |
| May 14, 2025 | 465 | 471.3 | 471.3 | 478.9 | 465 | 157,996 |
| May 13, 2025 | 466 | 466.1 | 466.1 | 478.7 | 460.5 | 159,357 |
| May 12, 2025 | 424 | 463.25 | 463.25 | 469 | 424 | 198,236 |
| May 09, 2025 | 400 | 415.65 | 415.65 | 423.45 | 400 | 112,208 |
| May 08, 2025 | 435.45 | 426.85 | 426.85 | 447.45 | 423.45 | 58,013 |
| May 07, 2025 | 418.45 | 442.1 | 442.1 | 444.95 | 415.55 | 69,593 |
| May 06, 2025 | 472.4 | 434.35 | 434.35 | 475 | 431 | 112,991 |
| May 05, 2025 | 434 | 465.4 | 465.4 | 470 | 431.15 | 183,260 |
| May 02, 2025 | 435 | 437.55 | 437.55 | 444.4 | 431 | 56,653 |
| April 30, 2025 | 440 | 436.65 | 436.65 | 444.6 | 432.6 | 86,125 |
| April 29, 2025 | 455.7 | 443.2 | 443.2 | 458.4 | 440.05 | 148,142 |
| April 28, 2025 | 447.1 | 454.8 | 454.8 | 465.15 | 441.15 | 105,241 |
| April 25, 2025 | 460 | 447.5 | 447.5 | 474.55 | 441 | 125,749 |
| April 24, 2025 | 461 | 460 | 460 | 470.15 | 457.3 | 51,013 |
| April 23, 2025 | 474.45 | 465.25 | 465.25 | 477.95 | 453.05 | 78,340 |
| April 22, 2025 | 470 | 470.7 | 470.7 | 483.05 | 468.5 | 78,503 |
| April 21, 2025 | 474.75 | 472.8 | 472.8 | 494.4 | 460.25 | 178,288 |
| April 17, 2025 | 467 | 467.75 | 467.75 | 478.95 | 461.1 | 173,431 |
| April 16, 2025 | 458 | 472.85 | 472.85 | 486 | 451.05 | 417,444 |
| April 15, 2025 | 451 | 449.65 | 449.65 | 463.05 | 435.05 | 353,750 |