748.00
+15.05(+2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 727.05 | 738.8 | 738.8 | 750 | 711.15 | 606,081 |
| May 21, 2025 | 705 | 732.95 | 732.95 | 752.45 | 698.05 | 473,106 |
| May 20, 2025 | 715 | 705.8 | 705.8 | 721.8 | 694.6 | 190,304 |
| May 19, 2025 | 705 | 716.1 | 716.1 | 729 | 701.5 | 233,951 |
| May 16, 2025 | 699.9 | 701.5 | 701.5 | 711.45 | 691.6 | 377,445 |
| May 15, 2025 | 720 | 699.9 | 699.9 | 720 | 679.95 | 633,874 |
| May 14, 2025 | 707.95 | 726.75 | 726.75 | 739.75 | 700.25 | 507,228 |
| May 13, 2025 | 696.65 | 706.15 | 706.15 | 716.85 | 691.1 | 376,957 |
| May 12, 2025 | 665 | 694.65 | 694.65 | 701 | 665 | 255,102 |
| May 09, 2025 | 630 | 648.25 | 648.25 | 655.25 | 612.6 | 116,829 |
| May 08, 2025 | 657.25 | 652.35 | 652.35 | 674.8 | 641 | 106,151 |
| May 07, 2025 | 637 | 656.05 | 656.05 | 660.65 | 637 | 91,730 |
| May 06, 2025 | 664 | 643.8 | 643.8 | 665.85 | 638.05 | 147,727 |
| May 05, 2025 | 650.25 | 664.2 | 664.2 | 667.25 | 639.8 | 121,357 |
| May 02, 2025 | 656 | 650.25 | 650.25 | 660.7 | 639.25 | 142,544 |
| April 30, 2025 | 660 | 656.1 | 656.1 | 688.2 | 654.1 | 195,001 |
| April 29, 2025 | 662 | 660.15 | 660.15 | 675.4 | 653.35 | 128,843 |
| April 28, 2025 | 663.55 | 657.9 | 657.9 | 675.9 | 655 | 113,043 |
| April 25, 2025 | 690.55 | 669.9 | 669.9 | 693 | 650.05 | 294,127 |
| April 24, 2025 | 699 | 690.55 | 690.55 | 709.8 | 687.15 | 110,765 |
| April 23, 2025 | 704 | 702.9 | 702.9 | 724.1 | 698.4 | 174,573 |
| April 22, 2025 | 702.9 | 700.9 | 700.9 | 709.35 | 686.5 | 145,778 |
| April 21, 2025 | 709.7 | 701 | 701 | 722.05 | 697.2 | 195,498 |
| April 17, 2025 | 672.85 | 700.9 | 700.9 | 704 | 663.25 | 194,196 |
| April 16, 2025 | 673.05 | 673.5 | 673.5 | 683.65 | 666.15 | 155,223 |
| April 15, 2025 | 648 | 674.45 | 674.45 | 687.7 | 637 | 473,684 |
| April 11, 2025 | 609.9 | 631.05 | 631.05 | 636.8 | 602 | 494,390 |
| April 09, 2025 | 590 | 581.35 | 581.35 | 601 | 574.05 | 215,573 |
| April 08, 2025 | 570 | 595.65 | 595.65 | 601.15 | 570 | 417,052 |
| April 07, 2025 | 530.3 | 550.05 | 550.05 | 600 | 524 | 1.01M |
| April 04, 2025 | 667.5 | 628.4 | 628.4 | 675 | 609.2 | 443,488 |
| April 03, 2025 | 671 | 672.8 | 672.8 | 691.95 | 668.35 | 264,238 |
| April 02, 2025 | 695.5 | 678.55 | 678.55 | 697.9 | 666.9 | 207,464 |
| April 01, 2025 | 719 | 696.6 | 696.6 | 719.9 | 687.2 | 199,637 |
| March 28, 2025 | 730.7 | 720.3 | 720.3 | 748.45 | 711.55 | 301,294 |
| March 27, 2025 | 730 | 730.7 | 730.7 | 742 | 721.3 | 301,995 |
| March 26, 2025 | 754 | 731.1 | 731.1 | 755 | 726 | 298,360 |
| March 25, 2025 | 769 | 754.1 | 754.1 | 788.15 | 744.2 | 298,364 |
| March 24, 2025 | 775 | 772.35 | 772.35 | 798.9 | 748.5 | 452,521 |
| March 21, 2025 | 733 | 769.8 | 769.8 | 772.35 | 728.45 | 301,643 |
| March 20, 2025 | 736.9 | 733.65 | 733.65 | 748 | 723.05 | 302,043 |
| March 19, 2025 | 706.9 | 730.55 | 730.55 | 736.75 | 700.1 | 313,892 |
| March 18, 2025 | 677 | 705.35 | 705.35 | 710 | 677 | 233,326 |
| March 17, 2025 | 705.2 | 681.75 | 681.75 | 708.05 | 675 | 192,092 |
| March 13, 2025 | 694.25 | 703.5 | 703.5 | 714.95 | 680.5 | 278,689 |
| March 12, 2025 | 715 | 690.25 | 690.25 | 722.5 | 685.25 | 395,104 |
| March 11, 2025 | 698 | 714.4 | 714.4 | 726.95 | 675.05 | 395,187 |
| March 10, 2025 | 748.8 | 705.5 | 705.5 | 751 | 701.1 | 273,892 |
| March 07, 2025 | 735.75 | 742.95 | 742.95 | 766.75 | 730.3 | 342,463 |
| March 06, 2025 | 729 | 735.65 | 735.65 | 745.85 | 725.85 | 271,512 |
| March 05, 2025 | 665.35 | 724.9 | 724.9 | 737.15 | 665.35 | 399,018 |
| March 04, 2025 | 665.2 | 669.5 | 669.5 | 696.6 | 655.55 | 361,983 |
| March 03, 2025 | 678 | 678.75 | 678.75 | 694.35 | 600 | 771,403 |
| February 28, 2025 | 700.95 | 663.35 | 663.35 | 700.95 | 642.4 | 502,438 |
| February 27, 2025 | 770 | 704.3 | 704.3 | 771.1 | 699.25 | 304,453 |
| February 25, 2025 | 729.8 | 773.1 | 773.1 | 779.7 | 717.65 | 395,169 |
| February 24, 2025 | 720 | 725.65 | 725.65 | 737.45 | 707.5 | 178,322 |
| February 21, 2025 | 720 | 727.55 | 727.55 | 737.1 | 706.05 | 228,990 |
| February 20, 2025 | 715.05 | 720.25 | 720.25 | 739.9 | 706.3 | 196,227 |
| February 19, 2025 | 672.75 | 717.75 | 717.75 | 728 | 666.6 | 362,637 |