668.95
-10.1(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 665.05 | 667.8 | 667.8 | 670.65 | 650.55 | 20,379 |
| May 08, 2025 | 669.35 | 679.05 | 679.05 | 701.95 | 669.35 | 22,867 |
| May 07, 2025 | 674.3 | 669.35 | 669.35 | 685 | 646.05 | 63,686 |
| May 06, 2025 | 702 | 675.5 | 675.5 | 711.2 | 674.3 | 16,932 |
| May 05, 2025 | 683.35 | 700.2 | 700.2 | 704.7 | 675.55 | 18,008 |
| May 02, 2025 | 693 | 683.35 | 683.35 | 700.45 | 680 | 15,244 |
| April 30, 2025 | 706 | 691.4 | 691.4 | 706.1 | 690.1 | 20,546 |
| April 29, 2025 | 699 | 705.1 | 705.1 | 710 | 693 | 27,261 |
| April 28, 2025 | 702.15 | 694.05 | 694.05 | 723.85 | 690.05 | 74,354 |
| April 25, 2025 | 727 | 712.75 | 712.75 | 734.95 | 694.15 | 59,117 |
| April 24, 2025 | 745 | 727 | 727 | 748.4 | 721.95 | 40,987 |
| April 23, 2025 | 750 | 741.45 | 741.45 | 756.45 | 732 | 48,986 |
| April 22, 2025 | 718.75 | 744.35 | 744.35 | 751.05 | 715.05 | 188,063 |
| April 21, 2025 | 703 | 718.75 | 718.75 | 719.45 | 695.15 | 66,462 |
| April 17, 2025 | 670.65 | 690.6 | 690.6 | 692.75 | 667.5 | 43,923 |
| April 16, 2025 | 648 | 675.9 | 675.9 | 678 | 645 | 57,594 |
| April 15, 2025 | 630 | 643.15 | 643.15 | 650 | 630 | 27,685 |
| April 11, 2025 | 640 | 625.7 | 625.7 | 641 | 616 | 38,334 |
| April 09, 2025 | 594.75 | 623.8 | 623.8 | 644.8 | 581.25 | 112,668 |
| April 08, 2025 | 588.45 | 587.7 | 587.7 | 597.95 | 577.85 | 19,190 |
| April 07, 2025 | 582.95 | 582.2 | 582.2 | 590 | 573.75 | 39,339 |
| April 04, 2025 | 624.5 | 601.65 | 601.65 | 624.5 | 595.95 | 28,457 |
| April 03, 2025 | 616 | 621.4 | 621.4 | 628.6 | 614.95 | 24,425 |
| April 02, 2025 | 621.9 | 623.1 | 623.1 | 632.95 | 606.9 | 23,422 |
| April 01, 2025 | 590.85 | 623.15 | 623.15 | 628.8 | 590.6 | 92,716 |
| March 28, 2025 | 611 | 590.85 | 590.85 | 617.55 | 585 | 36,230 |
| March 27, 2025 | 601 | 607.8 | 607.8 | 613 | 599 | 27,504 |
| March 26, 2025 | 610.55 | 606.8 | 606.8 | 623.45 | 605.05 | 38,095 |
| March 25, 2025 | 640 | 616.3 | 616.3 | 640 | 614.2 | 38,095 |
| March 24, 2025 | 625 | 637.6 | 637.6 | 644.75 | 622.8 | 47,251 |
| March 21, 2025 | 615 | 621.65 | 621.65 | 625.95 | 613 | 30,362 |
| March 20, 2025 | 617.2 | 612.8 | 612.8 | 621.15 | 605.55 | 28,434 |
| March 19, 2025 | 588.75 | 592.7 | 592.7 | 600.05 | 583.8 | 30,722 |
| March 18, 2025 | 588.75 | 592.7 | 592.7 | 600.05 | 583.8 | 30,722 |
| March 17, 2025 | 594.65 | 588.75 | 588.75 | 602.55 | 580.35 | 50,433 |
| March 13, 2025 | 596.55 | 594.6 | 594.6 | 599.25 | 588.6 | 19,618 |
| March 12, 2025 | 582.05 | 590.65 | 590.65 | 598 | 575 | 40,627 |
| March 11, 2025 | 575 | 582.05 | 582.05 | 588 | 574.95 | 31,611 |
| March 10, 2025 | 605.8 | 575.8 | 575.8 | 607.95 | 575 | 47,160 |
| March 07, 2025 | 573.1 | 605.8 | 605.8 | 612.7 | 573.1 | 92,979 |
| March 06, 2025 | 591.65 | 578.7 | 578.7 | 598 | 572.45 | 50,144 |
| March 05, 2025 | 577.25 | 580.75 | 580.75 | 593.6 | 575 | 28,505 |
| March 04, 2025 | 577.25 | 580.75 | 580.75 | 593.6 | 575 | 28,505 |
| March 03, 2025 | 575.75 | 577.25 | 577.25 | 580.65 | 574 | 36,279 |
| February 28, 2025 | 575 | 575.75 | 575.75 | 580.45 | 570 | 56,809 |
| February 27, 2025 | 587 | 575.1 | 575.1 | 587 | 574.75 | 84,166 |
| February 25, 2025 | 574 | 584.55 | 584.55 | 589 | 574 | 22,745 |
| February 24, 2025 | 565.1 | 578.1 | 578.1 | 583 | 565.1 | 20,316 |
| February 21, 2025 | 587.2 | 577.95 | 577.95 | 601.15 | 571.6 | 60,603 |
| February 20, 2025 | 580 | 587.2 | 587.2 | 591.4 | 565.6 | 59,015 |
| February 19, 2025 | 578.25 | 577.85 | 577.85 | 584.5 | 563.5 | 15,427 |
| February 18, 2025 | 578.5 | 571.1 | 571.1 | 588.55 | 568.05 | 22,268 |
| February 17, 2025 | 546.6 | 578.5 | 578.5 | 584.4 | 542.55 | 33,939 |
| February 14, 2025 | 561.4 | 558.15 | 558.15 | 574.45 | 546.95 | 25,912 |
| February 13, 2025 | 557.65 | 566.4 | 566.4 | 579.8 | 557.65 | 60,149 |
| February 12, 2025 | 579 | 557.65 | 557.65 | 579 | 547.2 | 60,147 |
| February 11, 2025 | 594.05 | 573.55 | 573.55 | 598.85 | 550 | 130,280 |
| February 10, 2025 | 622.75 | 601.95 | 601.95 | 624.25 | 581.25 | 46,739 |
| February 07, 2025 | 623 | 618.8 | 618.8 | 624.65 | 608.65 | 17,403 |
| February 06, 2025 | 633 | 620.2 | 620.2 | 639 | 615.65 | 29,927 |