574.90
-6.3(-1.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 584.8 | 574.9 | 574.9 | 584.8 | 572.6 | 89,814 |
| June 30, 2025 | 569 | 581.2 | 581.2 | 587.9 | 565 | 111,688 |
| June 27, 2025 | 580.9 | 574.7 | 574.7 | 581.6 | 569.5 | 201,477 |
| June 26, 2025 | 553.9 | 576.1 | 576.1 | 583.85 | 545.3 | 517,203 |
| June 25, 2025 | 557.9 | 551.75 | 551.75 | 560 | 545.4 | 237,054 |
| June 24, 2025 | 550.05 | 555.4 | 555.4 | 559 | 548.5 | 147,480 |
| June 23, 2025 | 541 | 548.6 | 548.6 | 550.55 | 535.85 | 92,497 |
| June 20, 2025 | 540.6 | 541.05 | 541.05 | 545.65 | 535.1 | 92,009 |
| June 19, 2025 | 545 | 540.6 | 540.6 | 552.25 | 537.6 | 99,232 |
| June 18, 2025 | 554 | 546.1 | 546.1 | 554 | 542.8 | 77,354 |
| June 17, 2025 | 556.3 | 549.5 | 549.5 | 563 | 547 | 118,595 |
| June 16, 2025 | 552 | 553.85 | 553.85 | 557.6 | 541.5 | 110,680 |
| June 13, 2025 | 538.05 | 551.4 | 551.4 | 556.2 | 538.05 | 89,194 |
| June 12, 2025 | 564.55 | 554.45 | 554.45 | 567 | 550 | 109,557 |
| June 11, 2025 | 575.9 | 558.95 | 558.95 | 577.85 | 557.65 | 170,793 |
| June 10, 2025 | 572.4 | 573.4 | 573.4 | 578.7 | 567 | 165,967 |
| June 09, 2025 | 556.1 | 568.35 | 568.35 | 573.25 | 556.1 | 173,835 |
| June 06, 2025 | 563.8 | 559.6 | 559.6 | 564.45 | 557.7 | 101,106 |
| June 05, 2025 | 562.4 | 562.05 | 562.05 | 569.5 | 560 | 112,603 |
| June 04, 2025 | 555.1 | 559.95 | 559.95 | 571.05 | 553 | 199,681 |
| June 03, 2025 | 551.8 | 559.9 | 559.9 | 562.55 | 546 | 133,596 |
| June 02, 2025 | 542.2 | 554.35 | 554.35 | 561.4 | 541 | 120,645 |
| May 30, 2025 | 559.4 | 552.15 | 552.15 | 563.4 | 550.05 | 115,640 |
| May 29, 2025 | 546.8 | 559.4 | 559.4 | 564.4 | 546.8 | 165,793 |
| May 28, 2025 | 565.05 | 546.5 | 546.5 | 567.45 | 544.05 | 245,740 |
| May 27, 2025 | 562.4 | 565.05 | 565.05 | 572.85 | 545.5 | 142,499 |
| May 26, 2025 | 583.6 | 561 | 561 | 584.9 | 558.5 | 194,996 |
| May 23, 2025 | 564.8 | 580.2 | 580.2 | 587.4 | 564.8 | 440,067 |
| May 22, 2025 | 551.9 | 563.15 | 563.15 | 568.4 | 544.5 | 205,977 |
| May 21, 2025 | 535 | 551.9 | 551.9 | 553.5 | 532.05 | 281,544 |
| May 20, 2025 | 546.95 | 536.2 | 536.2 | 552.25 | 533.55 | 345,270 |
| May 19, 2025 | 561.95 | 545.3 | 545.3 | 565.95 | 542.75 | 417,049 |
| May 16, 2025 | 579 | 557.5 | 557.5 | 582 | 550 | 258,758 |
| May 15, 2025 | 571.3 | 573.05 | 573.05 | 578.7 | 569.05 | 115,556 |
| May 14, 2025 | 577.8 | 578.4 | 578.4 | 588.55 | 569.9 | 155,434 |
| May 13, 2025 | 580 | 572.95 | 572.95 | 580.85 | 570.1 | 148,735 |
| May 12, 2025 | 562 | 578.4 | 578.4 | 584.7 | 562 | 295,842 |
| May 09, 2025 | 520.1 | 558.05 | 558.05 | 561.8 | 520 | 364,704 |
| May 08, 2025 | 568 | 538.35 | 538.35 | 572.5 | 535 | 228,624 |
| May 07, 2025 | 545.1 | 565.35 | 565.35 | 568 | 543.85 | 448,505 |
| May 06, 2025 | 558 | 554.05 | 554.05 | 577.7 | 532.55 | 1.76M |
| May 05, 2025 | 583 | 608.6 | 608.6 | 613 | 583 | 438,052 |
| May 02, 2025 | 569.85 | 577.5 | 577.5 | 584.45 | 560.55 | 242,723 |
| April 30, 2025 | 585 | 564.45 | 564.45 | 589.65 | 556.45 | 381,019 |
| April 29, 2025 | 620 | 585.85 | 585.85 | 627.35 | 582.25 | 341,483 |
| April 28, 2025 | 614.95 | 618.8 | 618.8 | 634.75 | 614.05 | 414,298 |
| April 25, 2025 | 647.1 | 610.05 | 610.05 | 653.8 | 599.1 | 635,703 |
| April 24, 2025 | 669.95 | 651.1 | 651.1 | 674.9 | 647 | 216,385 |
| April 23, 2025 | 675.2 | 668.25 | 668.25 | 685.8 | 651 | 615,633 |
| April 22, 2025 | 693.2 | 681.9 | 681.9 | 698.95 | 673.45 | 432,760 |
| April 21, 2025 | 634.2 | 682.95 | 682.95 | 693 | 630 | 1.27M |
| April 17, 2025 | 632 | 626.2 | 626.2 | 640.25 | 619.2 | 185,886 |
| April 16, 2025 | 639.8 | 628.2 | 628.2 | 642 | 622.95 | 246,901 |
| April 15, 2025 | 616.9 | 632.1 | 632.1 | 639.75 | 605.4 | 461,991 |
| April 11, 2025 | 607.75 | 596.9 | 596.9 | 607.8 | 595.05 | 186,122 |
| April 09, 2025 | 608 | 586.95 | 586.95 | 609.4 | 576.15 | 175,314 |
| April 08, 2025 | 600 | 608 | 608 | 610 | 586.45 | 201,769 |
| April 07, 2025 | 541 | 581.8 | 581.8 | 591.2 | 541 | 342,951 |
| April 04, 2025 | 641 | 611.15 | 611.15 | 642.8 | 600 | 261,926 |
| April 03, 2025 | 582.9 | 634.5 | 634.5 | 644.75 | 582.9 | 730,185 |