506.20
-2.45(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 508.65 | 506.2 | 506.2 | 515.45 | 501.55 | 9,081 |
| June 17, 2025 | 518 | 508.65 | 508.65 | 525 | 507 | 14,177 |
| June 16, 2025 | 497.95 | 506.4 | 506.4 | 514.2 | 493.05 | 16,434 |
| June 13, 2025 | 507 | 507.35 | 507.35 | 513.25 | 499.95 | 17,065 |
| June 12, 2025 | 515 | 508.55 | 508.55 | 540.1 | 505 | 42,352 |
| June 11, 2025 | 510.9 | 512.25 | 512.25 | 519.85 | 508.05 | 9,241 |
| June 10, 2025 | 528 | 506.3 | 506.3 | 528 | 494.9 | 27,916 |
| June 09, 2025 | 525 | 524.7 | 524.7 | 530 | 522.5 | 5,293 |
| June 06, 2025 | 530 | 524.3 | 524.3 | 530 | 519.1 | 8,593 |
| June 05, 2025 | 522.55 | 525.4 | 524.4 | 530 | 522.55 | 11,831 |
| June 04, 2025 | 520.65 | 516.6 | 515.62 | 525.4 | 515 | 9,039 |
| June 03, 2025 | 536.95 | 520.65 | 519.66 | 536.95 | 515.15 | 10,272 |
| June 02, 2025 | 524 | 522.25 | 521.26 | 533.8 | 505 | 16,846 |
| May 30, 2025 | 530 | 522.65 | 521.66 | 535.25 | 520.7 | 21,488 |
| May 29, 2025 | 547 | 522.25 | 521.26 | 547 | 515 | 29,357 |
| May 28, 2025 | 542.95 | 538.5 | 537.48 | 550 | 535 | 27,972 |
| May 27, 2025 | 510 | 542.95 | 542.95 | 548 | 510 | 78,281 |
| May 26, 2025 | 500 | 505.1 | 505.1 | 525 | 495.5 | 46,861 |
| May 23, 2025 | 490.1 | 500.1 | 500.1 | 509 | 486 | 29,764 |
| May 22, 2025 | 487.8 | 491 | 491 | 495.9 | 479.05 | 15,614 |
| May 21, 2025 | 486 | 483.45 | 483.45 | 500.4 | 475.8 | 28,899 |
| May 20, 2025 | 501 | 495.55 | 495.55 | 505 | 488.95 | 19,369 |
| May 19, 2025 | 507 | 499.5 | 499.5 | 509 | 490.55 | 56,386 |
| May 16, 2025 | 463 | 484.75 | 484.75 | 519.25 | 453.75 | 51,289 |
| May 15, 2025 | 468.7 | 456.05 | 456.05 | 468.7 | 451.05 | 21,968 |
| May 14, 2025 | 461.7 | 468.7 | 468.7 | 475.5 | 461.7 | 62,350 |
| May 13, 2025 | 444.2 | 459.45 | 459.45 | 466.35 | 436 | 147,032 |
| May 12, 2025 | 429 | 442 | 442 | 442 | 418.85 | 540,151 |
| May 09, 2025 | 349.9 | 368.35 | 368.35 | 382 | 343.95 | 15,359 |
| May 08, 2025 | 360.7 | 361.55 | 361.55 | 377.05 | 356.6 | 10,882 |
| May 07, 2025 | 350 | 355.5 | 355.5 | 361.95 | 347.55 | 5,414 |
| May 06, 2025 | 367.3 | 357.95 | 357.95 | 371.4 | 355 | 31,329 |
| May 05, 2025 | 347 | 367.3 | 367.3 | 381.55 | 346.55 | 10,524 |
| May 02, 2025 | 347.7 | 348.95 | 348.95 | 352.6 | 345.3 | 4,243 |
| April 30, 2025 | 350.2 | 347.7 | 347.7 | 354.95 | 342.6 | 5,759 |
| April 29, 2025 | 355.85 | 350.55 | 350.55 | 360.9 | 349 | 5,224 |
| April 28, 2025 | 362.6 | 355.85 | 355.85 | 364.25 | 352.6 | 6,799 |
| April 25, 2025 | 380 | 365.05 | 365.05 | 380 | 357.95 | 7,098 |
| April 24, 2025 | 374.95 | 374.75 | 374.75 | 380 | 371.7 | 8,124 |
| April 23, 2025 | 366.85 | 371.6 | 371.6 | 377.35 | 366.85 | 72,685 |
| April 22, 2025 | 378.15 | 372.7 | 372.7 | 384.2 | 371 | 17,713 |
| April 21, 2025 | 376.1 | 376 | 376 | 392.2 | 365.55 | 25,342 |
| April 17, 2025 | 368 | 370.85 | 370.85 | 375.95 | 361.8 | 4,871 |
| April 16, 2025 | 364.8 | 366.35 | 366.35 | 371.7 | 362 | 5,924 |
| April 15, 2025 | 353.7 | 363.7 | 363.7 | 365 | 350 | 8,919 |
| April 11, 2025 | 346.6 | 348.7 | 348.7 | 352.55 | 345.6 | 4,599 |
| April 09, 2025 | 347.25 | 343.9 | 343.9 | 351.6 | 341 | 6,092 |
| April 08, 2025 | 344.1 | 353.2 | 353.2 | 359.5 | 344.1 | 7,544 |
| April 07, 2025 | 358.05 | 348.45 | 348.45 | 358.05 | 335.55 | 14,396 |
| April 04, 2025 | 364.6 | 380.6 | 380.6 | 400 | 364.6 | 12,680 |
| April 03, 2025 | 364.6 | 380.6 | 380.6 | 400 | 364.6 | 12,682 |
| April 02, 2025 | 368 | 373.4 | 373.4 | 375.2 | 362.5 | 6,311 |
| April 01, 2025 | 356.4 | 368.1 | 368.1 | 372.4 | 351.55 | 11,677 |
| March 28, 2025 | 361.15 | 349.55 | 349.55 | 368.4 | 345.95 | 24,070 |
| March 27, 2025 | 357.35 | 355.35 | 355.35 | 369.05 | 350.35 | 24,071 |
| March 26, 2025 | 368.8 | 356.1 | 356.1 | 372.2 | 352 | 27,666 |
| March 25, 2025 | 375.9 | 368.75 | 368.75 | 385.3 | 365.1 | 22,031 |
| March 24, 2025 | 362 | 375.4 | 375.4 | 395 | 362 | 33,389 |
| March 21, 2025 | 368 | 361.95 | 361.95 | 374 | 358.5 | 28,334 |
| March 20, 2025 | 358.5 | 365.05 | 365.05 | 373 | 357.95 | 28,409 |