694.00
-25.05(-3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 727.9 | 719.05 | 719.05 | 734.9 | 711.95 | 12,409 |
| April 23, 2025 | 717.05 | 726.5 | 726.5 | 733.9 | 708.8 | 14,862 |
| April 22, 2025 | 725.95 | 715.55 | 715.55 | 738.8 | 708 | 20,338 |
| April 21, 2025 | 714 | 725.25 | 725.25 | 732 | 714 | 18,284 |
| April 17, 2025 | 723.9 | 713.65 | 713.65 | 744.8 | 710 | 36,281 |
| April 16, 2025 | 676.75 | 724.55 | 724.55 | 791.75 | 676.75 | 304,129 |
| April 15, 2025 | 670 | 677 | 677 | 682.8 | 667.55 | 12,471 |
| April 11, 2025 | 651 | 664.5 | 664.5 | 697.6 | 651 | 31,173 |
| April 09, 2025 | 661.5 | 647.7 | 647.7 | 661.95 | 641.75 | 11,645 |
| April 08, 2025 | 628.25 | 659.85 | 659.85 | 677.9 | 619.05 | 17,454 |
| April 07, 2025 | 585 | 617.85 | 617.85 | 624.45 | 585 | 13,370 |
| April 04, 2025 | 673 | 640.5 | 640.5 | 673.8 | 631 | 11,397 |
| April 03, 2025 | 652 | 664.95 | 664.95 | 674.95 | 652 | 3,184 |
| April 02, 2025 | 659 | 664.3 | 664.3 | 672 | 638.05 | 9,480 |
| April 01, 2025 | 619.7 | 654.4 | 654.4 | 660 | 618.05 | 10,868 |
| March 28, 2025 | 646.15 | 629.75 | 629.75 | 664.45 | 620 | 22,134 |
| March 27, 2025 | 641 | 641.7 | 641.7 | 660.45 | 625.25 | 22,210 |
| March 26, 2025 | 660 | 647.5 | 647.5 | 678.65 | 640 | 21,298 |
| March 25, 2025 | 688.4 | 658.4 | 658.4 | 688.4 | 653.1 | 16,363 |
| March 24, 2025 | 661.9 | 677.3 | 677.3 | 697 | 661.85 | 27,944 |
| March 21, 2025 | 661.75 | 661.9 | 661.9 | 680 | 655 | 20,148 |
| March 20, 2025 | 654.25 | 671.85 | 671.85 | 681.85 | 639.55 | 20,148 |
| March 19, 2025 | 620.55 | 638.3 | 638.3 | 684.9 | 619.45 | 31,288 |
| March 18, 2025 | 592.05 | 612 | 612 | 625 | 592.05 | 10,210 |
| March 17, 2025 | 582.65 | 593.55 | 593.55 | 606.6 | 582.65 | 15,475 |
| March 13, 2025 | 584.4 | 582.65 | 582.65 | 600 | 578.5 | 9,536 |
| March 12, 2025 | 583.2 | 585.85 | 585.85 | 609.8 | 579.85 | 23,623 |
| March 11, 2025 | 600.05 | 582.45 | 582.45 | 601 | 575 | 24,062 |
| March 10, 2025 | 630.55 | 608.15 | 608.15 | 634.8 | 601 | 17,671 |
| March 07, 2025 | 641.55 | 630.55 | 630.55 | 645.1 | 619.85 | 31,812 |
| March 06, 2025 | 622.6 | 634.55 | 634.55 | 643.1 | 622.6 | 25,211 |
| March 05, 2025 | 586.65 | 617.75 | 617.75 | 635.1 | 586.65 | 72,611 |
| March 04, 2025 | 591.9 | 604.8 | 604.8 | 622.8 | 586.1 | 23,957 |
| March 03, 2025 | 607.35 | 599.55 | 599.55 | 614.55 | 585.4 | 7,637 |
| February 28, 2025 | 640.15 | 607.35 | 607.35 | 640.15 | 602.2 | 11,399 |
| February 27, 2025 | 678 | 640.65 | 640.65 | 678 | 635 | 14,089 |
| February 25, 2025 | 660.6 | 662.25 | 662.25 | 666.8 | 646.8 | 13,330 |
| February 24, 2025 | 671 | 666.5 | 666.5 | 671 | 636.65 | 6,967 |
| February 21, 2025 | 652.05 | 663 | 663 | 684.75 | 652.05 | 4,043 |
| February 20, 2025 | 645 | 662.8 | 662.8 | 669.75 | 645 | 4,204 |
| February 19, 2025 | 641 | 648.85 | 648.85 | 667.65 | 636.5 | 7,718 |
| February 18, 2025 | 641.6 | 632.75 | 632.75 | 641.6 | 610.75 | 18,043 |
| February 17, 2025 | 636.8 | 618.15 | 618.15 | 641.85 | 610.05 | 4,655 |
| February 14, 2025 | 654.15 | 635 | 635 | 655.65 | 625.15 | 7,600 |
| February 13, 2025 | 654.9 | 661.7 | 661.7 | 670.05 | 646.05 | 5,779 |
| February 12, 2025 | 669.8 | 651.45 | 651.45 | 672 | 630 | 13,398 |
| February 11, 2025 | 691.05 | 669.8 | 669.8 | 692.45 | 664 | 7,376 |
| February 10, 2025 | 720.95 | 694.1 | 694.1 | 720.95 | 684.55 | 8,532 |
| February 07, 2025 | 729 | 716.45 | 716.45 | 740.15 | 712.05 | 13,733 |
| February 06, 2025 | 738.95 | 715.3 | 715.3 | 738.95 | 709.6 | 7,947 |
| February 05, 2025 | 722.05 | 727.8 | 727.8 | 739.1 | 722.05 | 3,745 |
| February 04, 2025 | 735 | 722 | 722 | 737.1 | 717.15 | 5,112 |
| February 03, 2025 | 718.35 | 725.45 | 725.45 | 750.05 | 710.1 | 5,696 |
| February 01, 2025 | 725.65 | 720.95 | 720.95 | 736.9 | 714 | 4,618 |
| January 31, 2025 | 711 | 716.15 | 716.15 | 729.75 | 704 | 8,727 |
| January 30, 2025 | 735.3 | 715.75 | 715.75 | 744.1 | 697.65 | 21,382 |
| January 29, 2025 | 711.2 | 734.05 | 734.05 | 747.7 | 711.2 | 6,753 |
| January 28, 2025 | 729.9 | 716.05 | 716.05 | 733.95 | 686.05 | 9,388 |
| January 27, 2025 | 747.95 | 726.9 | 726.9 | 748.9 | 703.3 | 9,653 |
| January 24, 2025 | 773 | 750.5 | 750.5 | 779.95 | 742.25 | 6,062 |