575.35
+6.75(+1.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 572.9 | 575.35 | 575.35 | 579 | 560.4 | 347,561 |
| June 30, 2025 | 542.9 | 568.6 | 568.6 | 570.85 | 540.3 | 567,014 |
| June 27, 2025 | 543.9 | 540.1 | 540.1 | 548.75 | 538.55 | 108,305 |
| June 26, 2025 | 551 | 540.9 | 540.9 | 557.8 | 538.25 | 163,494 |
| June 25, 2025 | 545.15 | 548.3 | 548.3 | 557.9 | 543.4 | 159,671 |
| June 24, 2025 | 535.35 | 544.65 | 544.65 | 552.3 | 535.05 | 327,593 |
| June 23, 2025 | 525 | 525.35 | 525.35 | 529.75 | 520.45 | 111,785 |
| June 20, 2025 | 514 | 531.55 | 531.55 | 533.95 | 508 | 200,042 |
| June 19, 2025 | 530.1 | 514.7 | 514.7 | 535.9 | 510 | 217,496 |
| June 18, 2025 | 535 | 532.95 | 532.95 | 541.9 | 527.55 | 122,376 |
| June 17, 2025 | 549.9 | 536 | 536 | 551.15 | 531.6 | 118,383 |
| June 16, 2025 | 540 | 545.4 | 545.4 | 547 | 523.65 | 174,706 |
| June 13, 2025 | 530 | 544.4 | 544.4 | 550 | 530 | 243,188 |
| June 12, 2025 | 568 | 553.6 | 553.6 | 572.05 | 550.05 | 208,228 |
| June 11, 2025 | 570.1 | 568.1 | 568.1 | 598 | 551 | 658,864 |
| June 10, 2025 | 569.4 | 569.45 | 569.45 | 578.65 | 563.2 | 234,519 |
| June 09, 2025 | 571.45 | 567.3 | 567.3 | 578.8 | 565 | 177,930 |
| June 06, 2025 | 576.55 | 569.15 | 569.15 | 579.5 | 560.25 | 201,409 |
| June 05, 2025 | 600 | 576.55 | 576.55 | 613.65 | 572.1 | 615,299 |
| June 04, 2025 | 570.05 | 595.8 | 595.8 | 601 | 568.55 | 641,190 |
| June 03, 2025 | 574.55 | 568.35 | 568.35 | 583 | 562.1 | 206,987 |
| June 02, 2025 | 577.65 | 572.9 | 572.9 | 594 | 562.1 | 449,628 |
| May 30, 2025 | 583 | 573.05 | 573.05 | 583.85 | 567.05 | 357,747 |
| May 29, 2025 | 559.8 | 580.15 | 580.15 | 598.4 | 555.55 | 1.22M |
| May 28, 2025 | 550 | 555.15 | 555.15 | 567 | 545 | 395,044 |
| May 27, 2025 | 550 | 544.2 | 544.2 | 553 | 540 | 298,943 |
| May 26, 2025 | 573 | 548.25 | 548.25 | 573 | 546 | 1.22M |
| May 23, 2025 | 540.95 | 548.5 | 548.5 | 563.95 | 537.2 | 4.51M |
| May 22, 2025 | 477 | 484.85 | 484.85 | 489.75 | 477 | 462,188 |
| May 21, 2025 | 479 | 477.8 | 477.8 | 482.7 | 470 | 203,590 |
| May 20, 2025 | 459.9 | 479.85 | 479.85 | 492.45 | 448.1 | 1.08M |
| May 19, 2025 | 446.4 | 454 | 454 | 462.9 | 440.95 | 404,409 |
| May 16, 2025 | 438.15 | 442.55 | 442.55 | 445 | 438.15 | 138,570 |
| May 15, 2025 | 437.8 | 438.15 | 438.15 | 442 | 436.85 | 118,995 |
| May 14, 2025 | 432.5 | 437.8 | 437.8 | 441.9 | 423.65 | 218,851 |
| May 13, 2025 | 418.1 | 427.95 | 427.95 | 434 | 415.2 | 199,394 |
| May 12, 2025 | 404 | 420.55 | 420.55 | 423.95 | 401 | 190,360 |
| May 09, 2025 | 380 | 391.1 | 391.1 | 393.8 | 378 | 150,946 |
| May 08, 2025 | 404.8 | 393.7 | 393.7 | 409.5 | 390 | 124,854 |
| May 07, 2025 | 391 | 399.05 | 399.05 | 403.5 | 386 | 139,076 |
| May 06, 2025 | 420 | 397.3 | 397.3 | 420 | 392.8 | 107,608 |
| May 05, 2025 | 407.95 | 415.05 | 415.05 | 417 | 406 | 95,054 |
| May 02, 2025 | 408 | 403.9 | 403.9 | 413.55 | 403 | 121,602 |
| April 30, 2025 | 419.55 | 403.25 | 403.25 | 420.6 | 401.25 | 181,534 |
| April 29, 2025 | 422.9 | 417.45 | 417.45 | 435.15 | 415.6 | 177,311 |
| April 28, 2025 | 417 | 417.05 | 417.05 | 422.6 | 409.85 | 147,064 |
| April 25, 2025 | 436.05 | 418.1 | 418.1 | 441.85 | 412.15 | 212,301 |
| April 24, 2025 | 442.8 | 439.45 | 439.45 | 450 | 435.55 | 180,208 |
| April 23, 2025 | 446.45 | 447.25 | 447.25 | 457.1 | 437.35 | 150,148 |
| April 22, 2025 | 449.9 | 446.65 | 446.65 | 456 | 442.35 | 146,276 |
| April 21, 2025 | 442 | 450.55 | 450.55 | 454 | 438.35 | 306,840 |
| April 17, 2025 | 440.95 | 444.6 | 444.6 | 452.95 | 436.7 | 199,293 |
| April 16, 2025 | 440 | 439.8 | 439.8 | 447.95 | 435.1 | 168,154 |
| April 15, 2025 | 440 | 439.95 | 439.95 | 451 | 436.85 | 189,481 |
| April 11, 2025 | 414.9 | 431.05 | 431.05 | 434 | 411.6 | 299,996 |
| April 09, 2025 | 405 | 401.8 | 401.8 | 411.65 | 397.55 | 104,678 |
| April 08, 2025 | 428.3 | 409.6 | 409.6 | 429 | 405.25 | 173,781 |
| April 07, 2025 | 352.05 | 398.7 | 398.7 | 409 | 352.05 | 421,419 |
| April 04, 2025 | 437.95 | 429.1 | 429.1 | 440 | 425 | 243,339 |
| April 03, 2025 | 426 | 441.2 | 441.2 | 444 | 424.6 | 243,489 |