551.55
-7.45(-1.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 09, 2025 | 558.5 | 551.55 | 551.55 | 573.6 | 547 | 329,173 |
| July 08, 2025 | 553.55 | 559 | 559 | 565.4 | 550.25 | 263,697 |
| July 07, 2025 | 563.05 | 554.2 | 554.2 | 564.95 | 551.2 | 187,674 |
| July 04, 2025 | 560 | 562 | 562 | 568.95 | 555.4 | 227,779 |
| July 03, 2025 | 563.7 | 559.65 | 559.65 | 567.9 | 556.95 | 204,368 |
| July 02, 2025 | 574.4 | 562.85 | 562.85 | 576.35 | 560.25 | 257,675 |
| July 01, 2025 | 574.45 | 573.4 | 573.4 | 584.5 | 570 | 281,814 |
| June 30, 2025 | 585.3 | 574.45 | 574.45 | 587 | 571.2 | 247,909 |
| June 27, 2025 | 590 | 582.45 | 582.45 | 596 | 580.1 | 192,313 |
| June 26, 2025 | 584.95 | 586.2 | 586.2 | 589 | 577.05 | 191,698 |
| June 25, 2025 | 584.7 | 583.25 | 583.25 | 591.9 | 580.75 | 224,072 |
| June 24, 2025 | 582.65 | 579 | 579 | 588.95 | 576 | 176,288 |
| June 23, 2025 | 581 | 576.8 | 576.8 | 582.5 | 575 | 245,706 |
| June 20, 2025 | 578.7 | 584.4 | 584.4 | 587 | 575.15 | 258,250 |
| June 19, 2025 | 584.4 | 577.8 | 577.8 | 593.75 | 575 | 268,160 |
| June 18, 2025 | 584.3 | 585 | 585 | 592 | 580.7 | 184,399 |
| June 17, 2025 | 605 | 586.2 | 586.2 | 605 | 583 | 284,112 |
| June 16, 2025 | 600 | 602.4 | 602.4 | 608 | 589.85 | 373,475 |
| June 13, 2025 | 583.7 | 596.3 | 596.3 | 599.9 | 578.1 | 343,720 |
| June 12, 2025 | 595.9 | 590.2 | 590.2 | 603.2 | 587.5 | 313,124 |
| June 11, 2025 | 598 | 594.1 | 594.1 | 609.4 | 592 | 369,552 |
| June 10, 2025 | 614 | 597.85 | 597.85 | 617 | 595 | 476,709 |
| June 09, 2025 | 621.9 | 613.9 | 613.9 | 637.25 | 608.9 | 748,459 |
| June 06, 2025 | 600 | 619.35 | 619.35 | 626.95 | 586.9 | 1.27M |
| June 05, 2025 | 617.75 | 599.35 | 599.35 | 618.95 | 596.85 | 441,517 |
| June 04, 2025 | 592 | 617.75 | 617.75 | 621.75 | 587 | 1.04M |
| June 03, 2025 | 622.45 | 587.15 | 587.15 | 629.4 | 584.9 | 1.73M |
| June 02, 2025 | 640 | 617.85 | 617.85 | 640 | 612.3 | 1.4M |
| May 30, 2025 | 732.5 | 642.05 | 642.05 | 740 | 611.2 | 6.16M |
| May 29, 2025 | 710 | 726.55 | 726.55 | 732.35 | 700.2 | 3.3M |
| May 28, 2025 | 690 | 696.6 | 696.6 | 702 | 671 | 1.36M |
| May 27, 2025 | 680 | 688.4 | 688.4 | 691.7 | 676 | 780,104 |
| May 26, 2025 | 669.7 | 677.95 | 677.95 | 692.85 | 665.15 | 1.03M |
| May 23, 2025 | 654.95 | 664.25 | 664.25 | 678 | 652.55 | 873,242 |
| May 22, 2025 | 660.9 | 653.45 | 653.45 | 669.9 | 637.9 | 915,634 |
| May 21, 2025 | 680.05 | 664.7 | 664.7 | 697.95 | 650.5 | 1.75M |
| May 20, 2025 | 674.95 | 678.95 | 678.95 | 719 | 660.7 | 5.96M |
| May 19, 2025 | 647.7 | 658.8 | 658.8 | 668 | 643.25 | 1.09M |
| May 16, 2025 | 640.5 | 647.05 | 647.05 | 655 | 634.05 | 757,071 |
| May 15, 2025 | 644 | 638.6 | 638.6 | 657.95 | 625.65 | 1.21M |
| May 14, 2025 | 625.6 | 638.8 | 638.8 | 645 | 613 | 1.11M |
| May 13, 2025 | 623 | 623.75 | 623.75 | 629.95 | 617.75 | 430,397 |
| May 12, 2025 | 610 | 624.8 | 624.8 | 634.55 | 609 | 1.33M |
| May 09, 2025 | 582.3 | 592.8 | 592.8 | 600 | 577.15 | 503,224 |
| May 08, 2025 | 591.6 | 597.85 | 597.85 | 626.8 | 586 | 1.01M |
| May 07, 2025 | 583 | 590.05 | 590.05 | 600 | 580.2 | 300,100 |
| May 06, 2025 | 611 | 591.4 | 591.4 | 621.95 | 587 | 634,611 |
| May 05, 2025 | 608 | 610.7 | 610.7 | 619 | 604.8 | 451,776 |
| May 02, 2025 | 584.4 | 604.85 | 604.85 | 619.5 | 574.15 | 868,984 |
| April 30, 2025 | 577 | 583.4 | 583.4 | 589.95 | 570.5 | 351,868 |
| April 29, 2025 | 596.7 | 580.75 | 580.75 | 603.35 | 577.5 | 452,241 |
| April 28, 2025 | 592 | 592.95 | 592.95 | 603 | 585.4 | 331,553 |
| April 25, 2025 | 608 | 597.15 | 597.15 | 624.85 | 588.15 | 728,115 |
| April 24, 2025 | 604.05 | 605.65 | 605.65 | 611.05 | 598.15 | 370,404 |
| April 23, 2025 | 615 | 606.4 | 606.4 | 619.6 | 598 | 498,732 |
| April 22, 2025 | 617.65 | 610.2 | 610.2 | 621.4 | 600.05 | 711,155 |
| April 21, 2025 | 646 | 617.05 | 617.05 | 687.95 | 610.3 | 3.23M |
| April 17, 2025 | 635.05 | 641.45 | 641.45 | 652.95 | 635.05 | 387,439 |
| April 16, 2025 | 644 | 643.6 | 643.6 | 653.4 | 636.1 | 725,613 |
| April 15, 2025 | 635 | 639.5 | 639.5 | 645.9 | 620.1 | 1.07M |