556.45
+18.1(+3.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 02, 2025 | 582.7 | 590.2 | 590.2 | 593 | 575.95 | 181,111 |
| April 01, 2025 | 574.6 | 574.85 | 574.85 | 582 | 563 | 108,564 |
| March 28, 2025 | 559 | 580.75 | 580.75 | 589.7 | 553.3 | 262,132 |
| March 27, 2025 | 544.9 | 554.2 | 554.2 | 564 | 541.2 | 128,154 |
| March 26, 2025 | 562.9 | 551 | 551 | 566.15 | 547 | 91,178 |
| March 25, 2025 | 580 | 560.85 | 560.85 | 583.8 | 555.5 | 227,574 |
| March 24, 2025 | 604.4 | 578.65 | 578.65 | 619 | 573.55 | 317,748 |
| March 21, 2025 | 575 | 595.4 | 595.4 | 598.9 | 571.55 | 204,939 |
| March 20, 2025 | 589 | 571.4 | 571.4 | 592.25 | 562.65 | 211,376 |
| March 19, 2025 | 597 | 584.65 | 584.65 | 602 | 583.15 | 170,776 |
| March 18, 2025 | 579.8 | 593.75 | 593.75 | 597 | 576.35 | 170,776 |
| March 17, 2025 | 595 | 582.05 | 582.05 | 598 | 569.85 | 114,500 |
| March 13, 2025 | 604.9 | 594.8 | 594.8 | 604.9 | 579.9 | 163,020 |
| March 12, 2025 | 582 | 598.3 | 598.3 | 602 | 576.85 | 234,721 |
| March 11, 2025 | 565 | 583.5 | 583.5 | 590 | 548.8 | 239,506 |
| March 10, 2025 | 590 | 572.8 | 572.8 | 595 | 570.1 | 112,493 |
| March 07, 2025 | 590 | 592.85 | 592.05 | 603 | 571.05 | 324,461 |
| March 06, 2025 | 568.9 | 587.55 | 586.76 | 593 | 561.1 | 256,080 |
| March 05, 2025 | 542.8 | 564 | 563.24 | 569 | 542.8 | 167,642 |
| March 04, 2025 | 504.3 | 548.3 | 547.56 | 552.7 | 504.3 | 205,458 |
| March 03, 2025 | 538.5 | 521.2 | 520.5 | 554 | 516.15 | 270,267 |
| February 28, 2025 | 544.7 | 537.65 | 537.65 | 556.2 | 531.95 | 185,738 |
| February 27, 2025 | 537.95 | 556.2 | 556.2 | 571.9 | 537.95 | 633,689 |
| February 25, 2025 | 520.05 | 523.75 | 523.75 | 530.45 | 513.3 | 93,661 |
| February 24, 2025 | 525.9 | 519.7 | 519.7 | 525.9 | 511.55 | 137,624 |
| February 21, 2025 | 547.4 | 527.85 | 527.85 | 564 | 524 | 399,341 |
| February 20, 2025 | 528 | 548.5 | 548.5 | 553.5 | 519.4 | 140,207 |
| February 19, 2025 | 507 | 528.75 | 528.75 | 534.5 | 502.8 | 217,729 |
| February 18, 2025 | 525.25 | 502.45 | 502.45 | 533.85 | 496 | 206,347 |
| February 17, 2025 | 540.9 | 525.25 | 525.25 | 544.3 | 512.35 | 305,335 |
| February 14, 2025 | 565.2 | 540.25 | 540.25 | 565.2 | 522.55 | 327,935 |
| February 13, 2025 | 552 | 566.65 | 566.65 | 572 | 548.65 | 215,727 |
| February 12, 2025 | 515.4 | 550.2 | 550.2 | 565.15 | 515.4 | 317,594 |
| February 11, 2025 | 554.9 | 523.35 | 523.35 | 557 | 511.05 | 292,928 |
| February 10, 2025 | 562.4 | 552.2 | 552.2 | 569.95 | 541.85 | 99,718 |
| February 07, 2025 | 574.9 | 562.4 | 562.4 | 576.95 | 558.05 | 59,735 |
| February 06, 2025 | 573.4 | 572.55 | 572.55 | 581.35 | 566.4 | 60,642 |
| February 05, 2025 | 562.9 | 574.15 | 574.15 | 577.7 | 559.9 | 103,924 |