525.00
-11.75(-2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 541.65 | 525 | 525 | 542 | 522.1 | 65,615 |
| July 01, 2025 | 547 | 536.75 | 536.75 | 547 | 533.35 | 52,607 |
| June 30, 2025 | 547.7 | 537.8 | 537.8 | 551.65 | 533.9 | 76,040 |
| June 27, 2025 | 546 | 543.6 | 543.6 | 553.05 | 541.9 | 47,198 |
| June 26, 2025 | 550.35 | 546 | 546 | 556.95 | 541.85 | 60,957 |
| June 25, 2025 | 541 | 552.65 | 552.65 | 554.5 | 540 | 90,452 |
| June 24, 2025 | 545.55 | 538.4 | 538.4 | 551.15 | 534.1 | 100,341 |
| June 23, 2025 | 549.5 | 538.8 | 538.8 | 560 | 536 | 465,048 |
| June 20, 2025 | 534.8 | 553.65 | 553.65 | 573.7 | 530.25 | 705,235 |
| June 19, 2025 | 526.35 | 533.55 | 533.55 | 552 | 523.55 | 248,762 |
| June 18, 2025 | 512.2 | 525.05 | 525.05 | 527.5 | 510.05 | 91,572 |
| June 17, 2025 | 522 | 514.6 | 514.6 | 530.1 | 512.4 | 96,908 |
| June 16, 2025 | 545 | 524.55 | 524.55 | 545 | 516 | 134,734 |
| June 13, 2025 | 510 | 534.7 | 534.7 | 558.45 | 501 | 453,872 |
| June 12, 2025 | 530.75 | 516.85 | 516.85 | 534 | 511.35 | 151,878 |
| June 11, 2025 | 523.2 | 528.15 | 528.15 | 543.8 | 521.9 | 248,003 |
| June 10, 2025 | 533 | 523.25 | 523.25 | 534.55 | 521.2 | 61,094 |
| June 09, 2025 | 517.75 | 529.55 | 529.55 | 539 | 514.95 | 178,730 |
| June 06, 2025 | 522.25 | 513.25 | 513.25 | 524.95 | 512.25 | 50,826 |
| June 05, 2025 | 525.25 | 518.6 | 518.6 | 528.55 | 516.05 | 63,998 |
| June 04, 2025 | 514.15 | 525.3 | 525.3 | 531 | 505.95 | 125,230 |
| June 03, 2025 | 517.8 | 514.15 | 514.15 | 524.6 | 511.2 | 58,619 |
| June 02, 2025 | 520 | 517.2 | 517.2 | 524.8 | 509.1 | 110,445 |
| May 30, 2025 | 524.8 | 517.8 | 517.8 | 525 | 515.05 | 77,885 |
| May 29, 2025 | 523 | 522.2 | 522.2 | 539.2 | 520 | 196,819 |
| May 28, 2025 | 509 | 518.55 | 518.55 | 538.25 | 501 | 470,915 |
| May 27, 2025 | 503.3 | 504.3 | 504.3 | 525.95 | 497.95 | 198,433 |
| May 26, 2025 | 470 | 503.3 | 503.3 | 526.9 | 470 | 1.48M |
| May 23, 2025 | 453 | 459.75 | 459.75 | 466.2 | 440.85 | 438,867 |
| May 22, 2025 | 433.9 | 452.1 | 452.1 | 464.95 | 428.7 | 496,229 |
| May 21, 2025 | 440.1 | 433.6 | 433.6 | 447.15 | 427.5 | 137,181 |
| May 20, 2025 | 439.9 | 439.8 | 439.8 | 446 | 425.4 | 140,702 |
| May 19, 2025 | 434.65 | 435.5 | 435.5 | 448.95 | 432 | 121,376 |
| May 16, 2025 | 424 | 430.45 | 430.45 | 432.4 | 421.25 | 77,367 |
| May 15, 2025 | 419.95 | 422.95 | 422.95 | 432.25 | 413.9 | 130,278 |
| May 14, 2025 | 398.6 | 416.45 | 416.45 | 418.7 | 394 | 154,784 |
| May 13, 2025 | 390 | 395.05 | 395.05 | 399 | 386.5 | 72,279 |
| May 12, 2025 | 382 | 388.2 | 388.2 | 396 | 382 | 82,060 |
| May 09, 2025 | 365 | 372.3 | 372.3 | 375 | 364 | 43,325 |
| May 08, 2025 | 375.1 | 376.85 | 376.85 | 389.05 | 372.8 | 86,710 |
| May 07, 2025 | 356.4 | 369.65 | 369.65 | 376.3 | 355.1 | 59,181 |
| May 06, 2025 | 376.3 | 363.65 | 363.65 | 383.05 | 360.2 | 47,613 |
| May 05, 2025 | 371.05 | 378.6 | 378.6 | 385 | 370 | 49,331 |
| May 02, 2025 | 371 | 371.45 | 371.45 | 381.2 | 369.95 | 46,063 |
| April 30, 2025 | 383.6 | 370.85 | 370.85 | 390 | 365 | 62,991 |
| April 29, 2025 | 388 | 380.5 | 380.5 | 396.3 | 377.45 | 82,315 |
| April 28, 2025 | 388.15 | 383 | 383 | 393.45 | 375.7 | 79,769 |
| April 25, 2025 | 402.65 | 394.1 | 394.1 | 405.95 | 381.5 | 100,004 |
| April 24, 2025 | 405.05 | 402.65 | 402.65 | 411.9 | 401.05 | 51,847 |
| April 23, 2025 | 410.25 | 404.35 | 404.35 | 411.85 | 395 | 65,319 |
| April 22, 2025 | 406 | 407.45 | 407.45 | 419.75 | 397.55 | 74,986 |
| April 21, 2025 | 393.3 | 399.9 | 399.9 | 404 | 392.8 | 62,216 |
| April 17, 2025 | 395.8 | 395.5 | 395.5 | 399.8 | 390.35 | 51,343 |
| April 16, 2025 | 394 | 392.85 | 392.85 | 399.45 | 390 | 73,647 |
| April 15, 2025 | 368.8 | 391.05 | 391.05 | 396 | 367.1 | 110,728 |
| April 11, 2025 | 371.8 | 365.35 | 365.35 | 379.45 | 359.4 | 125,484 |
| April 09, 2025 | 368 | 361 | 361 | 372 | 358.85 | 38,171 |
| April 08, 2025 | 373.85 | 366.85 | 366.85 | 385.2 | 365 | 69,307 |
| April 07, 2025 | 345 | 369.45 | 369.45 | 372 | 342.15 | 167,831 |
| April 04, 2025 | 405 | 381.05 | 381.05 | 405 | 376.85 | 101,649 |