437.00
-4.4(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 441.5 | 439.15 | 439.15 | 444.6 | 432.5 | 244,675 |
| July 03, 2025 | 451.1 | 441.4 | 441.4 | 451.95 | 436.05 | 184,956 |
| July 02, 2025 | 454.9 | 449.35 | 449.35 | 454.9 | 441.1 | 250,280 |
| July 01, 2025 | 458.1 | 451.1 | 451.1 | 460.5 | 448.05 | 143,360 |
| June 30, 2025 | 456.95 | 458.1 | 458.1 | 464.8 | 454.55 | 176,767 |
| June 27, 2025 | 463.5 | 454.9 | 454.9 | 465.2 | 452.2 | 189,357 |
| June 26, 2025 | 472.4 | 462.1 | 462.1 | 475.8 | 459.95 | 139,691 |
| June 25, 2025 | 464.55 | 469.1 | 469.1 | 473 | 463 | 179,256 |
| June 24, 2025 | 453.15 | 461 | 461 | 463.65 | 453.15 | 224,304 |
| June 23, 2025 | 445 | 448.85 | 448.85 | 452.3 | 441.1 | 204,116 |
| June 20, 2025 | 440.15 | 452.3 | 452.3 | 455.7 | 420 | 283,724 |
| June 19, 2025 | 463.6 | 440 | 440 | 467.05 | 436.65 | 325,316 |
| June 18, 2025 | 477 | 463.55 | 463.55 | 477 | 462 | 225,128 |
| June 17, 2025 | 471.7 | 471 | 471 | 482 | 467.15 | 219,329 |
| June 16, 2025 | 474.25 | 471.7 | 471.7 | 482.25 | 453.6 | 332,103 |
| June 13, 2025 | 462.3 | 474.25 | 474.25 | 480 | 462.3 | 407,473 |
| June 12, 2025 | 490 | 485.9 | 485.9 | 504.4 | 482.95 | 485,901 |
| June 11, 2025 | 508 | 489.75 | 489.75 | 513.15 | 486 | 615,046 |
| June 10, 2025 | 524.75 | 505.5 | 505.5 | 531.45 | 502 | 658,792 |
| June 09, 2025 | 508.45 | 518.75 | 518.75 | 534 | 500.9 | 1.43M |
| June 06, 2025 | 499 | 498.45 | 498.45 | 506 | 495 | 333,078 |
| June 05, 2025 | 505.1 | 494.75 | 494.75 | 515 | 492.95 | 508,839 |
| June 04, 2025 | 511.7 | 500.2 | 500.2 | 514.95 | 493.3 | 545,647 |
| June 03, 2025 | 500 | 511.8 | 511.8 | 518 | 492.85 | 1.22M |
| June 02, 2025 | 455.8 | 487.95 | 487.95 | 495 | 449.8 | 1.35M |
| May 30, 2025 | 444.5 | 454.15 | 454.15 | 461 | 434.25 | 507,816 |
| May 29, 2025 | 453.2 | 441.7 | 441.7 | 454 | 435.1 | 296,781 |
| May 28, 2025 | 462.9 | 451 | 451 | 464.9 | 446 | 330,081 |
| May 27, 2025 | 439.8 | 459.45 | 459.45 | 465.4 | 436.8 | 683,738 |
| May 26, 2025 | 417.75 | 435.6 | 435.6 | 450 | 417.7 | 953,893 |
| May 23, 2025 | 407.35 | 405.35 | 405.35 | 410 | 396.6 | 140,601 |
| May 22, 2025 | 408 | 405.85 | 405.85 | 411.2 | 404.05 | 106,983 |
| May 21, 2025 | 401 | 407.4 | 407.4 | 414.35 | 401 | 125,313 |
| May 20, 2025 | 420.15 | 403.9 | 403.9 | 422.5 | 398 | 270,555 |
| May 19, 2025 | 429.4 | 418.65 | 418.65 | 433.35 | 416.8 | 198,807 |
| May 16, 2025 | 415 | 424.55 | 424.55 | 429.7 | 414.75 | 248,797 |
| May 15, 2025 | 417.35 | 413.3 | 413.3 | 417.9 | 410.25 | 126,100 |
| May 14, 2025 | 411.5 | 411.65 | 411.65 | 420.8 | 409 | 235,868 |
| May 13, 2025 | 409.35 | 410.4 | 410.4 | 420.65 | 407.5 | 427,138 |
| May 12, 2025 | 400.65 | 400.65 | 400.65 | 400.65 | 396.95 | 110,735 |
| May 09, 2025 | 377 | 381.6 | 381.6 | 386.8 | 372 | 211,726 |
| May 08, 2025 | 400.5 | 390.55 | 390.55 | 410.4 | 382 | 178,804 |
| May 07, 2025 | 386 | 394.8 | 394.8 | 399 | 382 | 175,941 |
| May 06, 2025 | 418.5 | 393.85 | 393.85 | 418.5 | 393.8 | 155,753 |
| May 05, 2025 | 402 | 414.5 | 414.5 | 415 | 398.05 | 162,029 |
| May 02, 2025 | 406 | 401.65 | 401.65 | 413.4 | 396.65 | 198,700 |
| April 30, 2025 | 425.1 | 406.4 | 406.4 | 425.15 | 406.4 | 304,611 |
| April 29, 2025 | 430 | 427.75 | 427.75 | 443.8 | 426.35 | 147,390 |
| April 28, 2025 | 446.8 | 433.25 | 433.25 | 449 | 425.5 | 201,120 |
| April 25, 2025 | 470.3 | 446.8 | 446.8 | 472 | 446.8 | 194,456 |
| April 24, 2025 | 484.45 | 470.3 | 470.3 | 484.45 | 460.3 | 283,802 |
| April 23, 2025 | 488 | 484.5 | 484.5 | 489.9 | 466.25 | 174,137 |
| April 22, 2025 | 482 | 480.2 | 480.2 | 497.5 | 469 | 291,555 |
| April 21, 2025 | 465 | 477.75 | 477.75 | 477.75 | 459.25 | 282,136 |
| April 17, 2025 | 450 | 455 | 455 | 457 | 441.75 | 370,015 |
| April 16, 2025 | 430 | 446.05 | 446.05 | 447.4 | 427.1 | 643,306 |
| April 15, 2025 | 412 | 426.1 | 426.1 | 426.1 | 411 | 95,832 |
| April 11, 2025 | 397 | 405.85 | 405.85 | 405.85 | 394.25 | 203,441 |
| April 09, 2025 | 387.9 | 386.55 | 386.55 | 390.7 | 380.1 | 58,817 |
| April 08, 2025 | 388.4 | 387.9 | 387.9 | 397.9 | 382.1 | 85,009 |