1,668.20
+54.6(+3.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1,613 | 1,668.2 | 1,668.2 | 1,696.5 | 1,613 | 58,055 |
| May 29, 2025 | 1,560.5 | 1,613.6 | 1,613.6 | 1,628 | 1,559.8 | 53,953 |
| May 28, 2025 | 1,575.6 | 1,560.8 | 1,560.8 | 1,589.7 | 1,553.5 | 33,550 |
| May 27, 2025 | 1,557 | 1,575.6 | 1,575.6 | 1,588.5 | 1,546.5 | 46,119 |
| May 26, 2025 | 1,599 | 1,557.3 | 1,557.3 | 1,620 | 1,520 | 212,692 |
| May 23, 2025 | 1,756 | 1,732.7 | 1,732.7 | 1,768.9 | 1,680.1 | 37,082 |
| May 22, 2025 | 1,749 | 1,734.5 | 1,734.5 | 1,749 | 1,705.6 | 13,609 |
| May 21, 2025 | 1,706 | 1,726.8 | 1,726.8 | 1,739 | 1,690.6 | 15,914 |
| May 20, 2025 | 1,768 | 1,706 | 1,706 | 1,768 | 1,695 | 27,187 |
| May 19, 2025 | 1,720.8 | 1,741.9 | 1,741.9 | 1,773.9 | 1,690.9 | 34,860 |
| May 16, 2025 | 1,703.9 | 1,707.1 | 1,707.1 | 1,752 | 1,692.6 | 25,063 |
| May 15, 2025 | 1,661 | 1,692.6 | 1,692.6 | 1,705 | 1,657.2 | 17,040 |
| May 14, 2025 | 1,694.4 | 1,661 | 1,661 | 1,694.4 | 1,641.8 | 16,608 |
| May 13, 2025 | 1,584.2 | 1,669.4 | 1,669.4 | 1,676 | 1,566.1 | 34,681 |
| May 12, 2025 | 1,521 | 1,584.2 | 1,584.2 | 1,590 | 1,520.1 | 39,453 |
| May 09, 2025 | 1,440 | 1,492.3 | 1,492.3 | 1,505.9 | 1,440 | 13,421 |
| May 08, 2025 | 1,540 | 1,512.7 | 1,512.7 | 1,575 | 1,494.2 | 25,013 |
| May 07, 2025 | 1,437 | 1,547.4 | 1,547.4 | 1,577 | 1,437 | 51,270 |
| May 06, 2025 | 1,560 | 1,490.2 | 1,490.2 | 1,567.8 | 1,480.7 | 19,473 |
| May 05, 2025 | 1,537.2 | 1,563.3 | 1,563.3 | 1,617 | 1,537.2 | 35,803 |
| May 02, 2025 | 1,474.1 | 1,537.2 | 1,537.2 | 1,637 | 1,444 | 103,487 |
| April 30, 2025 | 1,455.4 | 1,452.3 | 1,452.3 | 1,467 | 1,421.7 | 18,193 |
| April 29, 2025 | 1,497.6 | 1,455.4 | 1,455.4 | 1,510 | 1,453.7 | 20,436 |
| April 28, 2025 | 1,477 | 1,488.8 | 1,488.8 | 1,535 | 1,468.6 | 46,377 |
| April 25, 2025 | 1,521.9 | 1,477 | 1,477 | 1,544.9 | 1,438.2 | 57,843 |
| April 24, 2025 | 1,555 | 1,521.9 | 1,521.9 | 1,560.6 | 1,513 | 21,407 |
| April 23, 2025 | 1,553.8 | 1,550.8 | 1,550.8 | 1,580 | 1,538.7 | 28,698 |
| April 22, 2025 | 1,575 | 1,546.1 | 1,546.1 | 1,575 | 1,537.7 | 19,135 |
| April 21, 2025 | 1,542 | 1,553.3 | 1,553.3 | 1,566.9 | 1,526 | 25,328 |
| April 17, 2025 | 1,525 | 1,525.6 | 1,525.6 | 1,569 | 1,520.1 | 17,944 |
| April 16, 2025 | 1,570 | 1,529.1 | 1,529.1 | 1,570 | 1,518.6 | 24,145 |
| April 15, 2025 | 1,522 | 1,550.9 | 1,550.9 | 1,565 | 1,522 | 24,695 |
| April 11, 2025 | 1,548.9 | 1,516.1 | 1,516.1 | 1,555 | 1,509 | 12,676 |
| April 09, 2025 | 1,489 | 1,489.65 | 1,489.65 | 1,494 | 1,450 | 7,547 |
| April 08, 2025 | 1,419.8 | 1,479.05 | 1,479.05 | 1,485 | 1,419.8 | 24,751 |
| April 07, 2025 | 1,450 | 1,402.45 | 1,402.45 | 1,450 | 1,361.5 | 51,083 |
| April 04, 2025 | 1,598 | 1,611.3 | 1,611.3 | 1,632.7 | 1,592.05 | 9,212 |
| April 03, 2025 | 1,598 | 1,611.3 | 1,611.3 | 1,632.7 | 1,592.05 | 9,212 |
| April 02, 2025 | 1,635 | 1,616.25 | 1,616.25 | 1,645.85 | 1,596.2 | 14,782 |
| April 01, 2025 | 1,631 | 1,635 | 1,635 | 1,666.15 | 1,611.4 | 34,876 |
| March 28, 2025 | 1,624.45 | 1,631.8 | 1,631.8 | 1,669.95 | 1,620 | 34,123 |
| March 27, 2025 | 1,624.4 | 1,621.6 | 1,621.6 | 1,653.7 | 1,582.55 | 31,665 |
| March 26, 2025 | 1,721.3 | 1,658.9 | 1,658.9 | 1,756.45 | 1,650.6 | 22,944 |
| March 25, 2025 | 1,721.3 | 1,658.9 | 1,658.9 | 1,756.45 | 1,650.6 | 22,954 |
| March 24, 2025 | 1,771.7 | 1,736.3 | 1,736.3 | 1,799.6 | 1,722.2 | 40,425 |
| March 21, 2025 | 1,750 | 1,763.15 | 1,763.15 | 1,772 | 1,724.15 | 44,329 |
| March 20, 2025 | 1,713.25 | 1,736.6 | 1,736.6 | 1,781.4 | 1,713.25 | 44,331 |
| March 19, 2025 | 1,661.65 | 1,704.75 | 1,704.75 | 1,740 | 1,650 | 81,316 |
| March 18, 2025 | 1,573 | 1,661.75 | 1,661.75 | 1,694.2 | 1,552.4 | 81,484 |
| March 17, 2025 | 1,583.35 | 1,556.7 | 1,556.7 | 1,640 | 1,528.65 | 60,024 |
| March 13, 2025 | 1,582 | 1,583.35 | 1,583.35 | 1,617 | 1,551 | 29,861 |
| March 12, 2025 | 1,516 | 1,570.8 | 1,570.8 | 1,659 | 1,499.05 | 55,646 |
| March 11, 2025 | 1,445 | 1,534.45 | 1,534.45 | 1,596 | 1,445 | 29,826 |
| March 10, 2025 | 1,578.6 | 1,467.8 | 1,467.8 | 1,578.6 | 1,460.5 | 44,544 |
| March 07, 2025 | 1,562.2 | 1,562.95 | 1,562.95 | 1,595 | 1,533.05 | 24,409 |
| March 06, 2025 | 1,560 | 1,552.75 | 1,552.75 | 1,593.85 | 1,523.35 | 36,862 |
| March 05, 2025 | 1,448.9 | 1,529.6 | 1,529.6 | 1,545.8 | 1,436.05 | 30,379 |
| March 04, 2025 | 1,439.7 | 1,443.15 | 1,443.15 | 1,515.95 | 1,402.25 | 30,392 |
| March 03, 2025 | 1,412.25 | 1,439.7 | 1,439.7 | 1,472 | 1,399 | 47,005 |
| February 28, 2025 | 1,425 | 1,428.55 | 1,428.55 | 1,459 | 1,398 | 34,558 |