583.95
-13.9(-2.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 11, 2025 | 588.95 | 622.45 | 622.45 | 627.45 | 582 | 927,376 |
| April 09, 2025 | 580 | 572.35 | 572.35 | 582 | 562.65 | 223,416 |
| April 08, 2025 | 584.9 | 583.45 | 583.45 | 590.05 | 569 | 264,827 |
| April 07, 2025 | 547 | 566.6 | 566.6 | 572.7 | 536.2 | 796,763 |
| April 04, 2025 | 625 | 597.7 | 597.7 | 630.8 | 592 | 1.47M |
| April 03, 2025 | 639.9 | 624.8 | 624.8 | 673.75 | 620.15 | 1.47M |
| April 02, 2025 | 615.55 | 644.55 | 644.55 | 649.4 | 614.4 | 890,543 |
| April 01, 2025 | 620.8 | 613.8 | 613.8 | 634.15 | 611 | 428,227 |
| March 28, 2025 | 634 | 623.3 | 623.3 | 658.2 | 618.5 | 1.03M |
| March 27, 2025 | 629 | 629.3 | 629.3 | 635 | 620.05 | 469,433 |
| March 26, 2025 | 640 | 629.25 | 629.25 | 642.2 | 625.4 | 1.11M |
| March 25, 2025 | 629 | 643.65 | 643.65 | 660 | 606.7 | 1.11M |
| March 24, 2025 | 616 | 625.2 | 625.2 | 649 | 615.95 | 862,458 |
| March 21, 2025 | 608.3 | 610.1 | 610.1 | 622.15 | 598.05 | 403,782 |
| March 20, 2025 | 627.95 | 608.25 | 608.25 | 632.85 | 603.95 | 394,022 |
| March 19, 2025 | 615 | 615.05 | 615.05 | 624 | 607.85 | 617,777 |
| March 18, 2025 | 579.15 | 607.3 | 607.3 | 615.3 | 574.5 | 617,818 |
| March 17, 2025 | 589.7 | 576.3 | 576.3 | 593.95 | 572.65 | 224,167 |
| March 13, 2025 | 598 | 589.05 | 589.05 | 602.8 | 583.15 | 210,493 |
| March 12, 2025 | 609.5 | 599 | 599 | 612.75 | 582 | 474,403 |
| March 11, 2025 | 555.05 | 601.95 | 601.95 | 609 | 550.55 | 474,512 |
| March 10, 2025 | 594 | 566 | 566 | 600 | 560 | 280,801 |
| March 07, 2025 | 579.9 | 594.8 | 594.8 | 604 | 578.5 | 471,363 |
| March 06, 2025 | 564 | 581.15 | 581.15 | 590.2 | 564 | 372,720 |
| March 05, 2025 | 544 | 561.2 | 561.2 | 566.9 | 541.4 | 405,618 |
| March 04, 2025 | 514 | 545.3 | 545.3 | 554.3 | 510.3 | 405,638 |
| March 03, 2025 | 522.5 | 521.1 | 521.1 | 528.4 | 484 | 783,156 |
| February 28, 2025 | 528 | 526.05 | 526.05 | 538.75 | 513.3 | 326,508 |
| February 27, 2025 | 568.5 | 542.15 | 542.15 | 568.5 | 535.7 | 315,983 |
| February 25, 2025 | 566.75 | 568.25 | 568.25 | 579.45 | 563.15 | 192,872 |
| February 24, 2025 | 547 | 566.75 | 566.75 | 574.35 | 540.1 | 233,045 |
| February 21, 2025 | 565 | 558.25 | 558.25 | 578 | 553.1 | 298,081 |
| February 20, 2025 | 545.95 | 563.1 | 563.1 | 573.1 | 541.7 | 371,065 |
| February 19, 2025 | 535 | 548.75 | 548.75 | 565.9 | 532.85 | 289,159 |
| February 18, 2025 | 530.05 | 540.1 | 540.1 | 545.05 | 525.1 | 413,138 |
| February 17, 2025 | 530 | 527.35 | 527.35 | 552.7 | 515.1 | 591,526 |
| February 14, 2025 | 581.8 | 538.3 | 538.3 | 587.5 | 532.6 | 737,168 |
| February 13, 2025 | 587.9 | 578.25 | 578.25 | 604.9 | 573.8 | 624,598 |
| February 12, 2025 | 565 | 584.45 | 584.45 | 597.4 | 544.9 | 681,505 |
| February 11, 2025 | 612 | 576.8 | 576.8 | 613.15 | 570 | 584,122 |
| February 10, 2025 | 640 | 614.1 | 614.1 | 652 | 610.1 | 671,482 |
| February 07, 2025 | 645.15 | 639.8 | 639.8 | 666.55 | 636.15 | 671,486 |
| February 06, 2025 | 648 | 645.15 | 645.15 | 677.55 | 632 | 1.67M |
| February 05, 2025 | 615.95 | 638.9 | 638.9 | 654.45 | 615.75 | 1.15M |