533.85
-6.55(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 515 | 540.4 | 540.4 | 549.5 | 508.85 | 718,764 |
| July 01, 2025 | 488 | 512.8 | 512.8 | 519 | 484.2 | 219,438 |
| June 30, 2025 | 479 | 485.2 | 485.2 | 487.55 | 479 | 19,076 |
| June 27, 2025 | 477.55 | 483.3 | 483.3 | 494.7 | 477.55 | 33,902 |
| June 26, 2025 | 485 | 477.55 | 477.55 | 485 | 473.9 | 21,508 |
| June 25, 2025 | 470.1 | 481.45 | 481.45 | 486.9 | 470.1 | 42,178 |
| June 24, 2025 | 466 | 470.1 | 470.1 | 475 | 466 | 27,168 |
| June 23, 2025 | 465 | 463.5 | 463.5 | 465.6 | 457.8 | 13,814 |
| June 20, 2025 | 461.15 | 462.55 | 462.55 | 468.95 | 456.55 | 29,624 |
| June 19, 2025 | 476.05 | 464.5 | 464.5 | 480.05 | 460.3 | 30,876 |
| June 18, 2025 | 475 | 476.55 | 476.55 | 481.85 | 474.2 | 20,878 |
| June 17, 2025 | 483.2 | 478.75 | 478.75 | 489.25 | 477.05 | 27,484 |
| June 16, 2025 | 493.45 | 484.7 | 484.7 | 496.65 | 480.1 | 26,804 |
| June 13, 2025 | 478.4 | 495.15 | 495.15 | 512.05 | 476 | 69,370 |
| June 12, 2025 | 507.75 | 488.4 | 488.4 | 507.75 | 481.2 | 41,732 |
| June 11, 2025 | 490.2 | 501.8 | 501.8 | 515.75 | 490.2 | 91,815 |
| June 10, 2025 | 489 | 489.9 | 489.9 | 498.8 | 487 | 32,517 |
| June 09, 2025 | 500.1 | 488.2 | 488.2 | 506.95 | 480.55 | 74,399 |
| June 06, 2025 | 490.6 | 497.45 | 497.45 | 499.8 | 489 | 20,189 |
| June 05, 2025 | 495.8 | 489.8 | 489.8 | 501 | 486.1 | 19,134 |
| June 04, 2025 | 490.1 | 491.95 | 491.95 | 495.95 | 482.5 | 24,673 |
| June 03, 2025 | 486 | 490.1 | 490.1 | 495 | 484 | 30,448 |
| June 02, 2025 | 480 | 485.7 | 485.7 | 496.2 | 475.1 | 35,842 |
| May 30, 2025 | 487 | 482.55 | 482.55 | 489.2 | 474.05 | 47,296 |
| May 29, 2025 | 476.2 | 482.65 | 482.65 | 485.8 | 469.1 | 50,802 |
| May 28, 2025 | 484.35 | 475.8 | 475.8 | 484.65 | 474 | 31,320 |
| May 27, 2025 | 475.25 | 479.55 | 479.55 | 484 | 466.6 | 36,272 |
| May 26, 2025 | 484.1 | 475.25 | 475.25 | 484.9 | 472.05 | 26,628 |
| May 23, 2025 | 477.55 | 479.75 | 479.75 | 489.7 | 473 | 43,812 |
| May 22, 2025 | 505.05 | 478.4 | 478.4 | 514.9 | 475.05 | 147,812 |
| May 21, 2025 | 497 | 505.5 | 505.5 | 510.95 | 495.55 | 23,483 |
| May 20, 2025 | 514.55 | 502.1 | 502.1 | 515.05 | 495 | 35,270 |
| May 19, 2025 | 512.55 | 510.45 | 510.45 | 530.9 | 505 | 43,412 |
| May 16, 2025 | 497 | 511.35 | 511.35 | 522.7 | 497 | 72,287 |
| May 15, 2025 | 491.85 | 495.85 | 495.85 | 499.95 | 488.5 | 29,415 |
| May 14, 2025 | 483.3 | 492.55 | 492.55 | 498.6 | 482 | 21,617 |
| May 13, 2025 | 470 | 481.05 | 481.05 | 487.95 | 470 | 34,739 |
| May 12, 2025 | 445.6 | 469.95 | 469.95 | 475.75 | 445.6 | 32,063 |
| May 09, 2025 | 434.3 | 440.75 | 440.75 | 443.8 | 427.55 | 23,574 |
| May 08, 2025 | 454.15 | 447.55 | 447.55 | 467.7 | 442.25 | 22,213 |
| May 07, 2025 | 434.35 | 454.15 | 454.15 | 455.8 | 434.35 | 24,197 |
| May 06, 2025 | 463.6 | 450.1 | 450.1 | 469.45 | 445.3 | 22,151 |
| May 05, 2025 | 459.1 | 462.55 | 462.55 | 467.15 | 451 | 20,020 |
| May 02, 2025 | 446.1 | 459.1 | 459.1 | 466 | 442.1 | 45,386 |
| April 30, 2025 | 467 | 446.1 | 446.1 | 467 | 439.25 | 48,943 |
| April 29, 2025 | 475.4 | 463.65 | 463.65 | 478.65 | 461.8 | 27,262 |
| April 28, 2025 | 469.85 | 469.55 | 469.55 | 475.2 | 456 | 26,520 |
| April 25, 2025 | 500 | 464.75 | 464.75 | 500.65 | 460.35 | 82,895 |
| April 24, 2025 | 494 | 497.55 | 497.55 | 506.25 | 492.55 | 42,389 |
| April 23, 2025 | 487.9 | 494 | 494 | 497 | 475.55 | 53,260 |
| April 22, 2025 | 477.95 | 482.3 | 482.3 | 490 | 471.05 | 29,369 |
| April 21, 2025 | 474.8 | 477.2 | 477.2 | 484.5 | 468.35 | 29,740 |
| April 17, 2025 | 472 | 472.45 | 472.45 | 477 | 466.05 | 22,523 |
| April 16, 2025 | 472.9 | 476.25 | 476.25 | 488 | 466.3 | 46,616 |
| April 15, 2025 | 455.7 | 472.55 | 472.55 | 475 | 452.25 | 54,152 |
| April 11, 2025 | 430 | 447.45 | 447.45 | 458.8 | 430 | 60,957 |
| April 09, 2025 | 434.8 | 421 | 421 | 436.15 | 420 | 24,898 |
| April 08, 2025 | 425 | 439.15 | 439.15 | 444.7 | 416.95 | 72,886 |
| April 07, 2025 | 408 | 420.7 | 420.7 | 427.6 | 401.05 | 104,546 |
| April 04, 2025 | 493.85 | 438 | 438 | 493.85 | 429.05 | 178,781 |