494.75
-0.85(-0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 498 | 494.75 | 494.75 | 501.05 | 491.55 | 279,439 |
| July 01, 2025 | 499.95 | 495.6 | 495.6 | 507.6 | 492 | 597,931 |
| June 30, 2025 | 486 | 497.45 | 497.45 | 501 | 485.25 | 821,176 |
| June 27, 2025 | 485.5 | 482.4 | 482.4 | 491.1 | 479.05 | 558,186 |
| June 26, 2025 | 489.8 | 481.1 | 481.1 | 489.8 | 479 | 410,163 |
| June 25, 2025 | 473.55 | 488.8 | 488.8 | 494.45 | 472.7 | 992,369 |
| June 24, 2025 | 447.75 | 471.95 | 471.95 | 476.45 | 446 | 1.31M |
| June 23, 2025 | 439.85 | 442.25 | 442.25 | 444 | 436.05 | 212,250 |
| June 20, 2025 | 435.35 | 443 | 443 | 448 | 435.2 | 216,429 |
| June 19, 2025 | 441.2 | 435.35 | 435.35 | 443.95 | 435 | 286,231 |
| June 18, 2025 | 443.7 | 441.2 | 441.2 | 447 | 438.8 | 272,263 |
| June 17, 2025 | 457 | 443.7 | 443.7 | 462 | 439.15 | 347,789 |
| June 16, 2025 | 462.25 | 456.5 | 456.5 | 463.15 | 446 | 316,670 |
| June 13, 2025 | 442.1 | 463.55 | 463.55 | 469.9 | 441.6 | 582,912 |
| June 12, 2025 | 466.7 | 453.4 | 453.4 | 473 | 451.15 | 343,193 |
| June 11, 2025 | 472 | 466.35 | 466.35 | 473.8 | 463.1 | 441,429 |
| June 10, 2025 | 482.8 | 471.1 | 471.1 | 485.6 | 469.1 | 447,718 |
| June 09, 2025 | 472.1 | 481.15 | 481.15 | 490 | 471.95 | 1.04M |
| June 06, 2025 | 471.2 | 468.95 | 468.95 | 475.7 | 462.15 | 729,624 |
| June 05, 2025 | 448.3 | 468.65 | 468.65 | 472.4 | 448.3 | 1.52M |
| June 04, 2025 | 424.45 | 446.1 | 446.1 | 452 | 419.75 | 1.32M |
| June 03, 2025 | 422 | 421.1 | 421.1 | 432.9 | 419.4 | 588,997 |
| June 02, 2025 | 406 | 419.6 | 419.6 | 423.55 | 405 | 603,575 |
| May 30, 2025 | 406 | 404.9 | 404.9 | 407 | 402.05 | 226,388 |
| May 29, 2025 | 406.2 | 403.65 | 403.65 | 408.1 | 402 | 151,144 |
| May 28, 2025 | 403.75 | 406.05 | 406.05 | 408 | 399.2 | 251,917 |
| May 27, 2025 | 409.65 | 403.35 | 403.35 | 409.65 | 401.25 | 259,087 |
| May 26, 2025 | 408 | 408.85 | 408.85 | 412.1 | 404.55 | 241,296 |
| May 23, 2025 | 406.95 | 404.1 | 404.1 | 407.95 | 401.45 | 173,046 |
| May 22, 2025 | 408 | 403.15 | 403.15 | 412.15 | 400 | 413,190 |
| May 21, 2025 | 412 | 408 | 408 | 415.4 | 406.95 | 340,970 |
| May 20, 2025 | 414 | 408.75 | 408.75 | 418 | 406.5 | 560,716 |
| May 19, 2025 | 427 | 410.25 | 410.25 | 427 | 402.5 | 1.24M |
| May 16, 2025 | 417.9 | 430.45 | 430.45 | 434.9 | 417.8 | 874,963 |
| May 15, 2025 | 417.4 | 416.1 | 416.1 | 419.9 | 412.05 | 318,898 |
| May 14, 2025 | 410 | 413.1 | 413.1 | 415.85 | 405.1 | 385,780 |
| May 13, 2025 | 410 | 406.7 | 406.7 | 411 | 402.1 | 230,773 |
| May 12, 2025 | 399.55 | 406.9 | 406.9 | 410 | 388 | 379,883 |
| May 09, 2025 | 371.35 | 379.25 | 379.25 | 381.95 | 371.35 | 213,726 |
| May 08, 2025 | 390 | 383.8 | 383.8 | 394.75 | 380.1 | 146,584 |
| May 07, 2025 | 375 | 387.95 | 387.95 | 390 | 375 | 155,929 |
| May 06, 2025 | 396.7 | 385.15 | 385.15 | 398.9 | 384.2 | 204,304 |
| May 05, 2025 | 390.65 | 396.7 | 396.7 | 397.55 | 387.8 | 190,873 |
| May 02, 2025 | 396 | 390.65 | 390.65 | 396 | 385.4 | 283,696 |
| April 30, 2025 | 402.75 | 390.5 | 390.5 | 404.55 | 387.95 | 287,948 |
| April 29, 2025 | 407.95 | 401.75 | 401.75 | 412.8 | 400.3 | 187,850 |
| April 28, 2025 | 403.05 | 406.55 | 406.55 | 411.5 | 400.2 | 260,590 |
| April 25, 2025 | 416.5 | 403.15 | 403.15 | 421.1 | 400.5 | 356,740 |
| April 24, 2025 | 420 | 418.05 | 418.05 | 426.5 | 415.3 | 202,842 |
| April 23, 2025 | 425.55 | 422.4 | 422.4 | 428.4 | 418.65 | 199,273 |
| April 22, 2025 | 421.5 | 424.25 | 424.25 | 429.15 | 418.35 | 231,916 |
| April 21, 2025 | 422.5 | 423.4 | 423.4 | 428 | 420 | 250,856 |
| April 17, 2025 | 416.05 | 422.2 | 422.2 | 424.05 | 412.3 | 390,621 |
| April 16, 2025 | 416.5 | 416.05 | 416.05 | 420.5 | 412.45 | 187,757 |
| April 15, 2025 | 406.9 | 416.5 | 416.5 | 418.1 | 395.45 | 382,651 |
| April 11, 2025 | 405 | 403.15 | 403.15 | 407 | 399.3 | 296,089 |
| April 09, 2025 | 394 | 396.15 | 396.15 | 400 | 390.05 | 138,458 |
| April 08, 2025 | 400 | 399.2 | 399.2 | 400.4 | 393.4 | 126,451 |
| April 07, 2025 | 352.1 | 389.8 | 389.8 | 394 | 352.1 | 505,741 |
| April 04, 2025 | 411 | 397 | 397 | 413.05 | 393.15 | 482,297 |