476.35
-4.65(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 484 | 476.35 | 476.35 | 484 | 472.5 | 19,046 |
| July 01, 2025 | 482.2 | 481 | 481 | 483 | 474.8 | 22,467 |
| June 30, 2025 | 472 | 478.05 | 478.05 | 480 | 472 | 26,156 |
| June 27, 2025 | 460.1 | 469.7 | 469.7 | 471.55 | 460.1 | 22,411 |
| June 26, 2025 | 463.05 | 464.75 | 464.75 | 468.15 | 458.1 | 18,153 |
| June 25, 2025 | 459.2 | 460.3 | 460.3 | 465.5 | 453.9 | 70,746 |
| June 24, 2025 | 459.8 | 455.25 | 455.25 | 467 | 454.05 | 26,024 |
| June 23, 2025 | 464.5 | 455.85 | 455.85 | 464.5 | 454.65 | 28,614 |
| June 20, 2025 | 454 | 462.15 | 462.15 | 468 | 453.1 | 16,774 |
| June 19, 2025 | 470.6 | 456.3 | 456.3 | 474.4 | 454.55 | 36,198 |
| June 18, 2025 | 473 | 470.6 | 470.6 | 484.1 | 463.8 | 41,963 |
| June 17, 2025 | 474.75 | 475.55 | 475.55 | 485.25 | 473 | 23,923 |
| June 16, 2025 | 487 | 479.55 | 479.55 | 489.4 | 470.35 | 56,217 |
| June 13, 2025 | 482 | 486.95 | 486.95 | 507.95 | 473.05 | 114,026 |
| June 12, 2025 | 489 | 488.4 | 488.4 | 494.9 | 484 | 35,837 |
| June 11, 2025 | 490.1 | 487.5 | 487.5 | 498.6 | 481.15 | 50,714 |
| June 10, 2025 | 491.8 | 486.3 | 486.3 | 495.1 | 483 | 58,405 |
| June 09, 2025 | 482.4 | 487.6 | 487.6 | 497.65 | 478.5 | 46,381 |
| June 06, 2025 | 486.9 | 478.6 | 478.6 | 487.4 | 476.15 | 25,020 |
| June 05, 2025 | 484.6 | 483.9 | 483.9 | 489.75 | 479 | 66,934 |
| June 04, 2025 | 478.6 | 480.8 | 480.8 | 482.8 | 476 | 25,216 |
| June 03, 2025 | 492 | 478.1 | 478.1 | 499.7 | 475 | 75,919 |
| June 02, 2025 | 460.5 | 487.3 | 487.3 | 489.7 | 456.7 | 107,497 |
| May 30, 2025 | 459.95 | 460 | 460 | 465.7 | 457 | 27,446 |
| May 29, 2025 | 475.1 | 459.85 | 459.85 | 478.7 | 453.65 | 73,698 |
| May 28, 2025 | 473.5 | 475.05 | 475.05 | 477.5 | 469.7 | 28,048 |
| May 27, 2025 | 474 | 471.15 | 471.15 | 479.85 | 467.9 | 35,404 |
| May 26, 2025 | 464 | 472.3 | 472.3 | 476 | 455.6 | 67,374 |
| May 23, 2025 | 456 | 462.05 | 462.05 | 467.9 | 455 | 45,616 |
| May 22, 2025 | 474.9 | 459 | 459 | 475 | 454.4 | 85,363 |
| May 21, 2025 | 477 | 472.55 | 472.55 | 478 | 470 | 30,899 |
| May 20, 2025 | 488.95 | 471.9 | 471.9 | 490.9 | 468 | 117,879 |
| May 19, 2025 | 485 | 486.45 | 486.45 | 503 | 477.75 | 185,164 |
| May 16, 2025 | 440.25 | 472.35 | 472.35 | 474.45 | 436.1 | 97,208 |
| May 15, 2025 | 433.1 | 438.05 | 438.05 | 441.95 | 433.1 | 37,341 |
| May 14, 2025 | 436.95 | 429.85 | 429.85 | 444 | 427.7 | 56,823 |
| May 13, 2025 | 425.7 | 433.65 | 433.65 | 437.8 | 425 | 30,386 |
| May 12, 2025 | 415.15 | 425.7 | 425.7 | 431 | 415.15 | 28,804 |
| May 09, 2025 | 403 | 409.85 | 409.85 | 417.7 | 403 | 23,618 |
| May 08, 2025 | 421.9 | 418.55 | 418.55 | 429 | 415 | 13,150 |
| May 07, 2025 | 410.1 | 421.1 | 421.1 | 425 | 407.65 | 12,713 |
| May 06, 2025 | 430 | 415.1 | 415.1 | 430 | 411 | 22,391 |
| May 05, 2025 | 418.5 | 427.65 | 427.65 | 431 | 411 | 34,680 |
| May 02, 2025 | 408.35 | 418.5 | 418.5 | 422.4 | 408.35 | 21,535 |
| April 30, 2025 | 417 | 408.35 | 408.35 | 420 | 406.8 | 26,689 |
| April 29, 2025 | 423.25 | 415.2 | 415.2 | 431.2 | 413.75 | 46,458 |
| April 28, 2025 | 433.7 | 421.15 | 421.15 | 435.2 | 419.65 | 41,445 |
| April 25, 2025 | 452.3 | 428.75 | 428.75 | 454.25 | 427.4 | 34,297 |
| April 24, 2025 | 455 | 450.95 | 450.95 | 464 | 450 | 17,200 |
| April 23, 2025 | 460.1 | 455.55 | 455.55 | 468.05 | 448.5 | 29,781 |
| April 22, 2025 | 463.3 | 459.1 | 459.1 | 464.5 | 450.15 | 29,644 |
| April 21, 2025 | 449.6 | 459.5 | 459.5 | 467.2 | 447.3 | 64,201 |
| April 17, 2025 | 442 | 446.3 | 446.3 | 449.45 | 433 | 19,456 |
| April 16, 2025 | 430.15 | 440.65 | 440.65 | 442.65 | 430 | 41,661 |
| April 15, 2025 | 421.55 | 429.25 | 429.25 | 434 | 420.3 | 61,683 |
| April 11, 2025 | 431.3 | 416.45 | 416.45 | 436 | 411.5 | 38,031 |
| April 09, 2025 | 423 | 418.65 | 418.65 | 425.8 | 416.4 | 32,356 |
| April 08, 2025 | 425.4 | 423.6 | 423.6 | 437.25 | 422.8 | 35,981 |
| April 07, 2025 | 389 | 423.85 | 423.85 | 435 | 386 | 49,968 |
| April 04, 2025 | 462.95 | 443.2 | 443.2 | 465.25 | 440 | 133,277 |