856.55
-7.1(-0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 866.95 | 856.55 | 856.55 | 866.95 | 853.65 | 280,436 |
| May 29, 2025 | 859.9 | 863.65 | 863.65 | 867 | 848.25 | 531,698 |
| May 28, 2025 | 879.35 | 853.45 | 853.45 | 879.35 | 849.5 | 485,980 |
| May 27, 2025 | 896.35 | 873.8 | 873.8 | 896.35 | 869 | 415,011 |
| May 26, 2025 | 868.95 | 888.65 | 888.65 | 920.9 | 866.3 | 1.25M |
| May 23, 2025 | 853 | 854.95 | 854.95 | 875 | 846.55 | 443,183 |
| May 22, 2025 | 842.85 | 846.25 | 846.25 | 854.85 | 838.05 | 290,515 |
| May 21, 2025 | 847.55 | 842.85 | 842.85 | 858.95 | 832 | 352,831 |
| May 20, 2025 | 862.8 | 847.55 | 847.55 | 865 | 845 | 378,397 |
| May 19, 2025 | 840 | 854.65 | 854.65 | 863.3 | 827 | 809,466 |
| May 16, 2025 | 862.7 | 846.35 | 846.35 | 863 | 840.4 | 689,803 |
| May 15, 2025 | 866.15 | 852.75 | 852.75 | 882.8 | 850 | 604,577 |
| May 14, 2025 | 850 | 862.45 | 862.45 | 884.5 | 848 | 697,270 |
| May 13, 2025 | 860.85 | 842.4 | 842.4 | 863.9 | 840.05 | 628,328 |
| May 12, 2025 | 889.95 | 853.25 | 853.25 | 920 | 840 | 1.54M |
| May 09, 2025 | 840 | 878.4 | 878.4 | 889.8 | 840 | 565,799 |
| May 08, 2025 | 889.8 | 871.9 | 871.9 | 914.4 | 864.05 | 602,574 |
| May 07, 2025 | 828 | 890.05 | 890.05 | 900 | 822.15 | 527,370 |
| May 06, 2025 | 905 | 857.95 | 857.95 | 918.8 | 843.45 | 619,603 |
| May 05, 2025 | 853.8 | 887.85 | 887.85 | 887.85 | 837.05 | 535,110 |
| May 02, 2025 | 847 | 845.6 | 845.6 | 872 | 820.1 | 447,854 |
| April 30, 2025 | 884.65 | 840.75 | 840.75 | 884.65 | 838 | 356,467 |
| April 29, 2025 | 899.9 | 876.05 | 876.05 | 909.6 | 860.6 | 331,023 |
| April 28, 2025 | 889.6 | 890.15 | 890.15 | 917.95 | 877 | 279,180 |
| April 25, 2025 | 932.15 | 901.6 | 901.6 | 942.95 | 885.55 | 370,919 |
| April 24, 2025 | 943.8 | 932.15 | 932.15 | 949 | 925 | 155,224 |
| April 23, 2025 | 970 | 942.55 | 942.55 | 970 | 936.5 | 195,996 |
| April 22, 2025 | 970.25 | 963.45 | 963.45 | 984 | 960 | 239,475 |
| April 21, 2025 | 948 | 975.1 | 975.1 | 990 | 930 | 281,426 |
| April 17, 2025 | 945.1 | 949.65 | 949.65 | 960 | 924.1 | 156,184 |
| April 16, 2025 | 964 | 949.9 | 949.9 | 969 | 931.2 | 152,590 |
| April 15, 2025 | 981 | 962.4 | 962.4 | 981 | 951 | 213,942 |
| April 11, 2025 | 927.9 | 935.7 | 935.7 | 936.5 | 901 | 245,918 |
| April 09, 2025 | 900 | 891.95 | 891.95 | 900 | 875.2 | 127,118 |
| April 08, 2025 | 905 | 903.05 | 903.05 | 940 | 870.25 | 232,594 |
| April 07, 2025 | 899.75 | 899.75 | 899.75 | 899.75 | 899.75 | 97,098 |
| April 04, 2025 | 984.75 | 947.1 | 947.1 | 984.75 | 946.6 | 276,025 |
| April 03, 2025 | 940 | 996.4 | 996.4 | 1,011 | 940 | 252,341 |
| April 02, 2025 | 956.45 | 969 | 969 | 975.95 | 940 | 107,834 |
| April 01, 2025 | 956.1 | 956.45 | 956.45 | 980.6 | 940 | 201,501 |
| March 28, 2025 | 984.8 | 980.6 | 980.6 | 1,030 | 965.25 | 413,173 |
| March 27, 2025 | 925.1 | 981.65 | 981.65 | 981.65 | 917 | 411,059 |
| March 26, 2025 | 941.2 | 934.95 | 934.95 | 984 | 924.95 | 235,654 |
| March 25, 2025 | 1,011.95 | 963.2 | 963.2 | 1,018.45 | 956.1 | 392,793 |
| March 24, 2025 | 1,029.8 | 1,006.4 | 1,006.4 | 1,034 | 981.5 | 267,883 |
| March 21, 2025 | 983.9 | 1,017.2 | 1,017.2 | 1,029.8 | 970 | 2.12M |
| March 20, 2025 | 1,016.5 | 980.8 | 980.8 | 1,016.5 | 960 | 517,355 |
| March 19, 2025 | 979 | 1,002.45 | 1,002.45 | 1,004.2 | 965 | 559,227 |
| March 18, 2025 | 925 | 956.4 | 956.4 | 956.4 | 916.2 | 233,827 |
| March 17, 2025 | 920.4 | 903.8 | 903.8 | 920.4 | 900 | 35,889 |
| March 13, 2025 | 928.1 | 909.2 | 909.2 | 928.1 | 885 | 208,758 |
| March 12, 2025 | 900 | 902.75 | 902.75 | 928 | 887.4 | 223,245 |
| March 11, 2025 | 867.1 | 888.3 | 888.3 | 912.7 | 867.1 | 261,473 |
| March 10, 2025 | 919.1 | 912.7 | 912.7 | 964.25 | 881.8 | 640,525 |
| March 07, 2025 | 900 | 918.35 | 918.35 | 918.35 | 881 | 302,767 |
| March 06, 2025 | 874.65 | 874.65 | 874.65 | 874.65 | 874.65 | 343,619 |
| March 05, 2025 | 770.05 | 793.35 | 793.35 | 818.7 | 755.25 | 790,565 |
| March 04, 2025 | 770.05 | 793.35 | 793.35 | 818.7 | 755.25 | 791,185 |
| March 03, 2025 | 818.25 | 785.1 | 785.1 | 834.85 | 767.6 | 582,702 |
| February 28, 2025 | 805 | 808 | 808 | 834.9 | 795.55 | 707,149 |