487.55
-2.5(-0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 490.05 | 487.55 | 487.55 | 491.35 | 479.75 | 158,809 |
| July 10, 2025 | 495.95 | 490.05 | 490.05 | 499 | 488.1 | 132,191 |
| July 09, 2025 | 510 | 492.9 | 492.9 | 510.45 | 488.8 | 305,044 |
| July 08, 2025 | 514 | 508.3 | 508.3 | 514 | 500.15 | 237,840 |
| July 07, 2025 | 506.95 | 508.5 | 508.5 | 523.9 | 503.05 | 305,388 |
| July 04, 2025 | 500 | 505.75 | 505.75 | 515 | 493.55 | 523,966 |
| July 03, 2025 | 481.8 | 499.9 | 499.9 | 503.2 | 476.4 | 621,174 |
| July 02, 2025 | 486.85 | 481 | 481 | 490 | 478.5 | 197,810 |
| July 01, 2025 | 489.25 | 486.4 | 486.4 | 493.2 | 476.25 | 553,760 |
| June 30, 2025 | 459.35 | 485.35 | 485.35 | 503 | 458.5 | 4.25M |
| June 27, 2025 | 411.5 | 449.35 | 449.35 | 454.8 | 411.5 | 974,153 |
| June 26, 2025 | 414.9 | 409 | 409 | 420.45 | 406.55 | 102,921 |
| June 25, 2025 | 399.95 | 412.65 | 412.65 | 414.7 | 399.8 | 137,441 |
| June 24, 2025 | 401 | 398.7 | 398.7 | 404.1 | 396.95 | 89,878 |
| June 23, 2025 | 397.05 | 394 | 394 | 399.65 | 390.55 | 82,641 |
| June 20, 2025 | 387.65 | 398.1 | 398.1 | 404.25 | 387.65 | 164,940 |
| June 19, 2025 | 403 | 388.1 | 388.1 | 403 | 387 | 138,942 |
| June 18, 2025 | 406.9 | 399.35 | 399.35 | 407.4 | 398 | 100,030 |
| June 17, 2025 | 410.25 | 407.25 | 407.25 | 413.55 | 404.1 | 126,275 |
| June 16, 2025 | 408.3 | 410.25 | 410.25 | 412.3 | 398 | 89,555 |
| June 13, 2025 | 400.2 | 408.35 | 408.35 | 412.25 | 398.85 | 136,592 |
| June 12, 2025 | 421.25 | 411.05 | 411.05 | 424.65 | 408.95 | 177,898 |
| June 11, 2025 | 424.95 | 419.2 | 419.2 | 427 | 416.15 | 96,288 |
| June 10, 2025 | 423.05 | 422.3 | 422.3 | 428.05 | 420.8 | 153,736 |
| June 09, 2025 | 430.2 | 422.8 | 422.8 | 435.2 | 420.2 | 195,544 |
| June 06, 2025 | 436 | 430.1 | 430.1 | 437.65 | 428 | 81,771 |
| June 05, 2025 | 438.7 | 435.6 | 435.6 | 441.65 | 429.05 | 139,759 |
| June 04, 2025 | 423 | 437 | 437 | 443.25 | 423 | 254,715 |
| June 03, 2025 | 432.15 | 427 | 427 | 438 | 423.2 | 153,095 |
| June 02, 2025 | 441.3 | 432.15 | 432.15 | 447 | 430.15 | 165,274 |
| May 30, 2025 | 450.1 | 441.1 | 441.1 | 453 | 440 | 140,782 |
| May 29, 2025 | 441.9 | 448.65 | 448.65 | 453 | 433 | 340,262 |
| May 28, 2025 | 443.2 | 440.2 | 440.2 | 444.8 | 436.85 | 124,045 |
| May 27, 2025 | 440 | 441.85 | 441.85 | 447.9 | 430.1 | 274,853 |
| May 26, 2025 | 415.05 | 436.45 | 436.45 | 439 | 414.3 | 505,618 |
| May 23, 2025 | 417.8 | 412 | 412 | 418 | 411 | 120,723 |
| May 22, 2025 | 418 | 414.5 | 414.5 | 421.8 | 408.85 | 108,096 |
| May 21, 2025 | 418 | 418.35 | 418.35 | 424.65 | 412.5 | 162,734 |
| May 20, 2025 | 435 | 417.55 | 417.55 | 435.25 | 413.3 | 227,628 |
| May 19, 2025 | 449.15 | 431.8 | 431.8 | 456.15 | 428.85 | 442,344 |
| May 16, 2025 | 428.95 | 440.25 | 440.25 | 442.5 | 423.9 | 344,680 |
| May 15, 2025 | 410 | 424.05 | 424.05 | 426 | 408 | 289,298 |
| May 14, 2025 | 417.75 | 409.2 | 409.2 | 419.45 | 406.05 | 114,761 |
| May 13, 2025 | 410 | 417.75 | 417.75 | 420 | 404.05 | 155,085 |
| May 12, 2025 | 413.95 | 405.95 | 405.95 | 413.95 | 395 | 196,411 |
| May 09, 2025 | 380 | 379.1 | 379.1 | 381.95 | 371.2 | 125,384 |
| May 08, 2025 | 390 | 382.95 | 382.95 | 400.6 | 380 | 90,640 |
| May 07, 2025 | 375 | 386.65 | 386.65 | 390.8 | 375 | 182,156 |
| May 06, 2025 | 397.5 | 386.05 | 386.05 | 398.95 | 385 | 101,304 |
| May 05, 2025 | 394.15 | 397.1 | 397.1 | 402.15 | 391.55 | 82,558 |
| May 02, 2025 | 399.6 | 394.15 | 394.15 | 404.4 | 393.5 | 91,509 |
| April 30, 2025 | 401.85 | 399.1 | 399.1 | 406.35 | 393.45 | 127,211 |
| April 29, 2025 | 415.15 | 403.25 | 403.25 | 421.6 | 401.35 | 134,688 |
| April 28, 2025 | 402.9 | 415.15 | 415.15 | 417.85 | 400.1 | 238,513 |
| April 25, 2025 | 421 | 402.8 | 402.8 | 424.85 | 395.55 | 268,309 |
| April 24, 2025 | 425.55 | 420.6 | 420.6 | 434.95 | 419.6 | 153,560 |
| April 23, 2025 | 430 | 424.95 | 424.95 | 434.9 | 420.3 | 140,572 |
| April 22, 2025 | 429.95 | 432.2 | 432.2 | 440.2 | 421 | 187,337 |
| April 21, 2025 | 424.2 | 425.7 | 425.7 | 433.95 | 418.8 | 189,766 |
| April 17, 2025 | 424.9 | 421.25 | 421.25 | 430.8 | 420.1 | 183,221 |