938.60
+16.35(+1.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 927 | 938.6 | 938.6 | 968.7 | 910 | 482,379 |
| May 29, 2025 | 935 | 922.25 | 922.25 | 938.1 | 917.1 | 70,636 |
| May 28, 2025 | 921.7 | 928.35 | 928.35 | 960 | 921.6 | 200,598 |
| May 27, 2025 | 917.3 | 920.45 | 920.45 | 924.9 | 908.45 | 94,470 |
| May 26, 2025 | 932.9 | 916.8 | 916.8 | 939 | 915 | 88,721 |
| May 23, 2025 | 916 | 925.75 | 925.75 | 939 | 908.5 | 166,714 |
| May 22, 2025 | 919.8 | 908.85 | 908.85 | 922.45 | 904.4 | 54,560 |
| May 21, 2025 | 922.7 | 920.65 | 920.65 | 926.9 | 908.7 | 81,848 |
| May 20, 2025 | 930.7 | 919.6 | 919.6 | 939.9 | 915 | 118,244 |
| May 19, 2025 | 928.6 | 928.6 | 928.6 | 947.7 | 919.5 | 154,524 |
| May 16, 2025 | 917.7 | 925.8 | 925.8 | 940.45 | 916 | 184,959 |
| May 15, 2025 | 901 | 915.45 | 915.45 | 929.3 | 899.5 | 208,888 |
| May 14, 2025 | 883.7 | 899.9 | 899.9 | 919.65 | 882.55 | 209,007 |
| May 13, 2025 | 866 | 880.25 | 880.25 | 885.9 | 865 | 138,795 |
| May 12, 2025 | 848 | 869.65 | 869.65 | 875 | 837 | 166,561 |
| May 09, 2025 | 805 | 811.15 | 811.15 | 820 | 796.1 | 86,887 |
| May 08, 2025 | 838.75 | 823.85 | 823.85 | 863.9 | 808 | 97,708 |
| May 07, 2025 | 828 | 837.25 | 837.25 | 843 | 825.1 | 68,714 |
| May 06, 2025 | 873.15 | 847.95 | 847.95 | 880 | 844 | 81,723 |
| May 05, 2025 | 860.95 | 873.3 | 873.3 | 878 | 855 | 99,151 |
| May 02, 2025 | 852 | 856.25 | 856.25 | 872.8 | 845.1 | 106,338 |
| April 30, 2025 | 872 | 852.8 | 852.8 | 872.05 | 845.75 | 75,256 |
| April 29, 2025 | 870 | 872.15 | 872.15 | 885 | 868.85 | 72,470 |
| April 28, 2025 | 850 | 868.8 | 868.8 | 881 | 840.55 | 143,633 |
| April 25, 2025 | 883 | 851.35 | 851.35 | 886.4 | 838.45 | 133,158 |
| April 24, 2025 | 871.95 | 879.35 | 879.35 | 888.05 | 869 | 116,004 |
| April 23, 2025 | 878.05 | 873.25 | 873.25 | 888.75 | 860 | 128,165 |
| April 22, 2025 | 885 | 875.75 | 875.75 | 890.35 | 871.1 | 114,262 |
| April 21, 2025 | 844 | 879.4 | 879.4 | 891.7 | 840.05 | 322,127 |
| April 17, 2025 | 839.35 | 840.7 | 840.7 | 851.95 | 831 | 153,579 |
| April 16, 2025 | 830 | 839.75 | 839.75 | 847 | 826.65 | 122,277 |
| April 15, 2025 | 806.65 | 823.45 | 823.45 | 828.55 | 806.65 | 111,674 |
| April 11, 2025 | 798.95 | 794.45 | 794.45 | 801.95 | 790 | 79,935 |
| April 09, 2025 | 768.1 | 781.1 | 781.1 | 784.8 | 752.5 | 78,569 |
| April 08, 2025 | 774 | 770.2 | 770.2 | 784 | 757.8 | 99,822 |
| April 07, 2025 | 727.05 | 747 | 747 | 758.2 | 726.45 | 132,206 |
| April 04, 2025 | 801 | 825.5 | 825.5 | 835 | 801 | 111,801 |
| April 03, 2025 | 801 | 825.5 | 825.5 | 835 | 801 | 113,318 |
| April 02, 2025 | 820 | 817.8 | 817.8 | 826.7 | 803.8 | 111,152 |
| April 01, 2025 | 799.95 | 815.75 | 815.75 | 821.15 | 796.8 | 87,995 |
| March 28, 2025 | 803 | 804.55 | 804.55 | 822 | 798.1 | 236,690 |
| March 27, 2025 | 803 | 804.55 | 804.55 | 822 | 798.1 | 237,150 |
| March 26, 2025 | 832 | 809.1 | 809.1 | 836.8 | 802 | 164,423 |
| March 25, 2025 | 851.8 | 833.1 | 833.1 | 855.85 | 825 | 160,685 |
| March 24, 2025 | 846.65 | 847.4 | 847.4 | 866.7 | 844.9 | 201,258 |
| March 21, 2025 | 833 | 841.85 | 841.85 | 850 | 831 | 228,167 |
| March 20, 2025 | 836 | 830.1 | 830.1 | 840 | 824.35 | 228,982 |
| March 19, 2025 | 801 | 823.25 | 823.25 | 835.7 | 800.35 | 204,096 |
| March 18, 2025 | 782 | 796.3 | 796.3 | 808.7 | 782 | 138,720 |
| March 17, 2025 | 790 | 776.7 | 776.7 | 797 | 773 | 108,970 |
| March 13, 2025 | 803 | 787.35 | 787.35 | 806.35 | 783.8 | 92,022 |
| March 12, 2025 | 807 | 796.3 | 796.3 | 813 | 781 | 70,505 |
| March 11, 2025 | 795.55 | 801.4 | 801.4 | 811.85 | 791.5 | 70,806 |
| March 10, 2025 | 845.05 | 815.1 | 815.1 | 857.85 | 810 | 93,040 |
| March 07, 2025 | 821.5 | 842.5 | 842.5 | 864.95 | 821.5 | 158,546 |
| March 06, 2025 | 826 | 823.25 | 823.25 | 830.95 | 811.6 | 97,996 |
| March 05, 2025 | 773 | 805.6 | 805.6 | 809.8 | 772.15 | 171,865 |
| March 04, 2025 | 749.1 | 774.4 | 774.4 | 786.45 | 741.05 | 171,876 |
| March 03, 2025 | 788.05 | 762.25 | 762.25 | 798.7 | 745.6 | 126,285 |
| February 28, 2025 | 813 | 787.8 | 787.8 | 814.95 | 782.8 | 114,519 |