607.00
-9(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 615.9 | 607.75 | 607.75 | 618 | 602 | 17,655 |
| May 21, 2025 | 619.9 | 616 | 616 | 624.8 | 605.55 | 11,742 |
| May 20, 2025 | 628.3 | 611 | 611 | 628.3 | 608.25 | 24,948 |
| May 19, 2025 | 596 | 623.55 | 623.55 | 635.4 | 596 | 50,810 |
| May 16, 2025 | 598 | 591.95 | 591.95 | 598 | 585.15 | 30,141 |
| May 15, 2025 | 572.95 | 592.6 | 592.6 | 597 | 570.95 | 32,058 |
| May 14, 2025 | 571.9 | 570 | 570 | 576.4 | 563.55 | 30,878 |
| May 13, 2025 | 572.95 | 568.35 | 568.35 | 577.75 | 565.1 | 32,041 |
| May 12, 2025 | 552 | 568.3 | 568.3 | 574 | 552 | 23,723 |
| May 09, 2025 | 545 | 542.6 | 542.6 | 547.3 | 520.15 | 26,636 |
| May 08, 2025 | 558.75 | 550.45 | 550.45 | 574 | 547.6 | 36,198 |
| May 07, 2025 | 555 | 555.95 | 555.95 | 574.7 | 548.8 | 38,297 |
| May 06, 2025 | 577.5 | 555.75 | 555.75 | 577.5 | 550 | 13,814 |
| May 05, 2025 | 567 | 573 | 573 | 577.25 | 562.9 | 12,805 |
| May 02, 2025 | 575.05 | 569.25 | 569.25 | 577.2 | 564.3 | 11,181 |
| April 30, 2025 | 581.1 | 572.9 | 572.9 | 587 | 571.6 | 17,514 |
| April 29, 2025 | 589 | 583.15 | 583.15 | 593.55 | 581 | 8,597 |
| April 28, 2025 | 595.6 | 584.4 | 584.4 | 595.6 | 580 | 25,541 |
| April 25, 2025 | 607.1 | 598.9 | 598.9 | 609.75 | 576.95 | 29,404 |
| April 24, 2025 | 610 | 603.9 | 603.9 | 620 | 602.05 | 13,206 |
| April 23, 2025 | 589.3 | 612.85 | 612.85 | 623 | 576.45 | 44,003 |
| April 22, 2025 | 589 | 585.1 | 585.1 | 590.95 | 577.8 | 13,779 |
| April 21, 2025 | 580.85 | 586.2 | 586.2 | 588.95 | 573.05 | 14,654 |
| April 17, 2025 | 587.8 | 576.6 | 576.6 | 589.2 | 575 | 15,763 |
| April 16, 2025 | 582.5 | 583 | 583 | 591.45 | 576 | 26,666 |
| April 15, 2025 | 572 | 577.55 | 577.55 | 586.9 | 570.85 | 17,885 |
| April 11, 2025 | 568 | 567.5 | 567.5 | 574.6 | 556.4 | 27,980 |
| April 09, 2025 | 544.9 | 555.4 | 555.4 | 560 | 526.25 | 26,128 |
| April 08, 2025 | 532.85 | 546.2 | 546.2 | 552.6 | 527.85 | 22,039 |
| April 07, 2025 | 540 | 524.75 | 524.75 | 547.45 | 520.05 | 34,036 |
| April 04, 2025 | 549.9 | 570.4 | 570.4 | 583.75 | 545 | 93,425 |
| April 03, 2025 | 549.9 | 570.4 | 570.4 | 583.75 | 545 | 93,429 |
| April 02, 2025 | 535.5 | 550.35 | 550.35 | 555 | 526 | 40,401 |
| April 01, 2025 | 525.25 | 537.2 | 537.2 | 541 | 518.05 | 16,396 |
| March 28, 2025 | 539.95 | 525.25 | 525.25 | 549 | 520 | 61,749 |
| March 27, 2025 | 545 | 530.65 | 530.65 | 551.55 | 525.1 | 61,818 |
| March 26, 2025 | 555 | 541.4 | 541.4 | 563.05 | 539 | 62,730 |
| March 25, 2025 | 578.95 | 553.5 | 553.5 | 578.95 | 551.1 | 62,740 |
| March 24, 2025 | 546 | 558.8 | 558.8 | 559.95 | 546 | 16,248 |
| March 21, 2025 | 562.45 | 542.45 | 542.45 | 568 | 538.05 | 100,952 |
| March 20, 2025 | 560.7 | 558.65 | 558.65 | 572.05 | 557.05 | 24,921 |
| March 19, 2025 | 545.3 | 555.6 | 555.6 | 561.95 | 545.3 | 78,759 |
| March 18, 2025 | 553.8 | 540 | 540 | 555.2 | 538 | 78,930 |
| March 17, 2025 | 563.85 | 546.3 | 546.3 | 568.35 | 543.1 | 40,003 |
| March 13, 2025 | 557.85 | 556.45 | 556.45 | 569.75 | 545 | 23,907 |
| March 12, 2025 | 571.35 | 551.65 | 551.65 | 571.35 | 548 | 38,757 |
| March 11, 2025 | 580.05 | 565.7 | 565.7 | 588.05 | 562.45 | 38,758 |
| March 10, 2025 | 591 | 577.15 | 577.15 | 600 | 571.65 | 18,678 |
| March 07, 2025 | 600 | 594.25 | 594.25 | 620 | 590.2 | 59,872 |
| March 06, 2025 | 568.25 | 596.95 | 596.95 | 599.95 | 568.25 | 24,708 |
| March 05, 2025 | 540.1 | 565.4 | 565.4 | 569 | 540.1 | 21,828 |
| March 04, 2025 | 538.5 | 537.95 | 537.95 | 553 | 527.5 | 21,831 |
| March 03, 2025 | 566.35 | 538.5 | 538.5 | 570.15 | 532.35 | 34,602 |
| February 28, 2025 | 565.05 | 559.75 | 559.75 | 575.05 | 553 | 20,157 |
| February 27, 2025 | 600.85 | 571.85 | 571.85 | 606.45 | 567.55 | 35,851 |
| February 25, 2025 | 613.4 | 600.85 | 600.85 | 619.05 | 598 | 14,835 |
| February 24, 2025 | 620 | 613.4 | 613.4 | 627.75 | 609 | 12,860 |
| February 21, 2025 | 640.6 | 621.05 | 621.05 | 649.9 | 616 | 15,033 |
| February 20, 2025 | 632.3 | 635.7 | 635.7 | 646.35 | 629.95 | 10,575 |
| February 19, 2025 | 603 | 636.8 | 636.8 | 654.9 | 602 | 32,120 |