913.80
+3.7(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 915.7 | 910.55 | 910.55 | 951 | 905.1 | 241,054 |
| May 21, 2025 | 892.4 | 910.1 | 910.1 | 924.4 | 885 | 103,311 |
| May 20, 2025 | 919.75 | 892.4 | 892.4 | 939 | 888.6 | 142,810 |
| May 19, 2025 | 935.2 | 919.75 | 919.75 | 948.95 | 917 | 115,089 |
| May 16, 2025 | 898 | 931 | 931 | 949.9 | 888.15 | 331,992 |
| May 15, 2025 | 888.8 | 892.35 | 892.35 | 918.9 | 888.15 | 139,842 |
| May 14, 2025 | 890 | 883.75 | 883.75 | 901 | 873 | 129,811 |
| May 13, 2025 | 844 | 883.35 | 883.35 | 909.9 | 834.4 | 290,100 |
| May 12, 2025 | 815 | 840.3 | 840.3 | 844.9 | 806.45 | 114,763 |
| May 09, 2025 | 784.35 | 790.6 | 790.6 | 803.95 | 761.1 | 140,834 |
| May 08, 2025 | 813.95 | 788.25 | 788.25 | 823.95 | 785 | 51,877 |
| May 07, 2025 | 766.05 | 809.7 | 809.7 | 819 | 766.05 | 87,589 |
| May 06, 2025 | 820 | 784.85 | 784.85 | 827.3 | 780 | 83,231 |
| May 05, 2025 | 824.5 | 819.1 | 819.1 | 831.2 | 813.8 | 45,142 |
| May 02, 2025 | 818 | 809.5 | 809.5 | 829.4 | 805 | 64,504 |
| April 30, 2025 | 812 | 823.45 | 823.45 | 854 | 800 | 221,026 |
| April 29, 2025 | 824.95 | 810.4 | 810.4 | 837.55 | 800 | 77,751 |
| April 28, 2025 | 807 | 817.5 | 817.5 | 825.4 | 792.35 | 105,251 |
| April 25, 2025 | 854.45 | 813.15 | 813.15 | 858.65 | 806.75 | 390,554 |
| April 24, 2025 | 896 | 879.2 | 879.2 | 897.9 | 876.4 | 82,823 |
| April 23, 2025 | 921 | 890.6 | 890.6 | 924.45 | 874.35 | 115,088 |
| April 22, 2025 | 924.05 | 909.7 | 909.7 | 937.45 | 906 | 54,938 |
| April 21, 2025 | 913 | 924.5 | 924.5 | 933.9 | 907.95 | 76,215 |
| April 17, 2025 | 922 | 907.95 | 907.95 | 922 | 905.05 | 54,450 |
| April 16, 2025 | 904.7 | 910.5 | 910.5 | 921 | 896.55 | 79,913 |
| April 15, 2025 | 887 | 903.75 | 903.75 | 921.65 | 872.6 | 75,263 |
| April 11, 2025 | 850 | 858.9 | 858.9 | 870 | 833.85 | 92,134 |
| April 09, 2025 | 840 | 817.25 | 817.25 | 847.15 | 811 | 82,386 |
| April 08, 2025 | 860 | 845.1 | 845.1 | 865.9 | 834 | 59,650 |
| April 07, 2025 | 740 | 829 | 829 | 845.75 | 740 | 152,918 |
| April 04, 2025 | 913.3 | 875.15 | 875.15 | 913.3 | 856.05 | 148,421 |
| April 03, 2025 | 874.95 | 907.7 | 907.7 | 927 | 874.35 | 109,207 |
| April 02, 2025 | 895 | 896.3 | 896.3 | 903.05 | 873.95 | 73,943 |
| April 01, 2025 | 904 | 893.05 | 893.05 | 923 | 885.35 | 72,173 |
| March 28, 2025 | 920 | 900 | 900 | 948 | 896.1 | 171,346 |
| March 27, 2025 | 893 | 911 | 911 | 926 | 880.05 | 171,347 |
| March 26, 2025 | 874.9 | 898.8 | 898.8 | 923.5 | 873.2 | 252,099 |
| March 25, 2025 | 919.9 | 872.9 | 872.9 | 929.9 | 868 | 225,160 |
| March 24, 2025 | 860 | 910.9 | 910.9 | 938 | 853 | 444,270 |
| March 21, 2025 | 831 | 821.45 | 821.45 | 858.8 | 815.25 | 153,148 |
| March 20, 2025 | 831 | 821.45 | 821.45 | 858.8 | 815.25 | 153,336 |
| March 19, 2025 | 804 | 824 | 824 | 839 | 803.95 | 169,815 |
| March 18, 2025 | 767.5 | 787.1 | 787.1 | 806.6 | 760.3 | 121,640 |
| March 17, 2025 | 765.25 | 760.3 | 760.3 | 781.4 | 750.25 | 97,394 |
| March 13, 2025 | 790.85 | 763.65 | 763.65 | 799 | 756.15 | 68,162 |
| March 12, 2025 | 801.1 | 785.75 | 785.75 | 812.95 | 770.1 | 129,560 |
| March 11, 2025 | 780 | 801.1 | 801.1 | 809.35 | 769.9 | 129,602 |
| March 10, 2025 | 842.85 | 799.55 | 799.55 | 860 | 792.35 | 90,206 |
| March 07, 2025 | 824 | 842.85 | 842.85 | 874.85 | 818 | 158,899 |
| March 06, 2025 | 811.3 | 823.45 | 823.45 | 838.95 | 811.3 | 87,409 |
| March 05, 2025 | 766 | 811.3 | 811.3 | 825.8 | 766 | 99,876 |
| March 04, 2025 | 732.7 | 768.6 | 768.6 | 784.3 | 729.85 | 99,913 |
| March 03, 2025 | 754.3 | 746.35 | 746.35 | 764.95 | 706.95 | 208,724 |
| February 28, 2025 | 760 | 754.3 | 754.3 | 775.05 | 732.05 | 117,403 |
| February 27, 2025 | 819 | 769.55 | 769.55 | 819.95 | 766 | 63,657 |
| February 25, 2025 | 800.55 | 805.75 | 805.75 | 828.85 | 800.2 | 59,244 |
| February 24, 2025 | 819 | 805.15 | 805.15 | 825.95 | 792.35 | 90,614 |
| February 21, 2025 | 855 | 832.4 | 832.4 | 880.2 | 825.2 | 74,404 |
| February 20, 2025 | 838.05 | 846.55 | 846.55 | 860.05 | 821.2 | 88,195 |
| February 19, 2025 | 787.85 | 838.45 | 838.45 | 850 | 775.15 | 142,122 |