817.60
+29.6(+3.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 796 | 817.6 | 817.6 | 820 | 786.6 | 120,911 |
| May 29, 2025 | 799.85 | 788 | 788 | 808.6 | 785.1 | 64,988 |
| May 28, 2025 | 830 | 792.25 | 792.25 | 835 | 790.15 | 125,678 |
| May 27, 2025 | 788.6 | 821.3 | 821.3 | 828.9 | 776.05 | 242,254 |
| May 26, 2025 | 800 | 782.35 | 782.35 | 817.9 | 780.15 | 77,937 |
| May 23, 2025 | 780.9 | 797.8 | 797.8 | 802.2 | 764.45 | 103,205 |
| May 22, 2025 | 800.05 | 778.45 | 778.45 | 824.15 | 774.05 | 226,568 |
| May 21, 2025 | 791 | 800.2 | 800.2 | 814 | 779.05 | 201,840 |
| May 20, 2025 | 810 | 792.55 | 792.55 | 821 | 786.85 | 143,254 |
| May 19, 2025 | 753 | 801.9 | 801.9 | 827.65 | 750.5 | 521,018 |
| May 16, 2025 | 739 | 741.75 | 741.75 | 751 | 720 | 1.67M |
| May 15, 2025 | 720 | 732.2 | 732.2 | 743 | 712.1 | 208,606 |
| May 14, 2025 | 715 | 717.25 | 717.25 | 728.05 | 703 | 99,517 |
| May 13, 2025 | 725 | 706.9 | 706.9 | 731.7 | 702.25 | 93,971 |
| May 12, 2025 | 697.95 | 726.95 | 726.95 | 732.1 | 688.9 | 194,023 |
| May 09, 2025 | 652 | 681.2 | 681.2 | 695 | 652 | 213,257 |
| May 08, 2025 | 591 | 689.05 | 689.05 | 703 | 591 | 1.13M |
| May 07, 2025 | 575.35 | 585.85 | 585.85 | 593 | 562.15 | 29,842 |
| May 06, 2025 | 600.2 | 572.45 | 572.45 | 604.45 | 565.1 | 36,829 |
| May 05, 2025 | 597.55 | 600.2 | 600.2 | 604 | 591 | 12,835 |
| May 02, 2025 | 598.95 | 597.55 | 597.55 | 613.55 | 592.1 | 28,805 |
| April 30, 2025 | 616.35 | 598.95 | 598.95 | 618 | 596.4 | 25,978 |
| April 29, 2025 | 624.95 | 613.3 | 613.3 | 635 | 610.6 | 27,952 |
| April 28, 2025 | 628.2 | 622.2 | 622.2 | 635 | 618 | 29,490 |
| April 25, 2025 | 651.85 | 632.7 | 632.7 | 655 | 620.05 | 56,229 |
| April 24, 2025 | 676 | 651.85 | 651.85 | 676.9 | 647.1 | 51,085 |
| April 23, 2025 | 664.8 | 674.95 | 674.95 | 683.8 | 633 | 156,562 |
| April 22, 2025 | 618 | 664.55 | 664.55 | 668.5 | 608 | 175,280 |
| April 21, 2025 | 616 | 614.9 | 614.9 | 625 | 610.5 | 18,329 |
| April 17, 2025 | 609.25 | 615.25 | 615.25 | 633.5 | 609.25 | 60,197 |
| April 16, 2025 | 595 | 609.25 | 609.25 | 614.8 | 595 | 42,706 |
| April 15, 2025 | 566.6 | 602 | 602 | 607.65 | 566.6 | 48,934 |
| April 11, 2025 | 572.05 | 566.6 | 566.6 | 579.95 | 559.05 | 24,530 |
| April 09, 2025 | 552.3 | 567.15 | 567.15 | 574.5 | 541.6 | 50,763 |
| April 08, 2025 | 602.9 | 560.35 | 560.35 | 603 | 556 | 105,651 |
| April 07, 2025 | 549 | 586.65 | 586.65 | 591 | 525 | 46,472 |
| April 04, 2025 | 585.55 | 596.95 | 596.95 | 599.9 | 580.05 | 14,303 |
| April 03, 2025 | 585.55 | 596.95 | 596.95 | 599.9 | 580.05 | 14,323 |
| April 02, 2025 | 585.05 | 585.65 | 585.65 | 591.9 | 577.55 | 49,311 |
| April 01, 2025 | 569.95 | 583.8 | 583.8 | 594.95 | 565.55 | 32,048 |
| March 28, 2025 | 549 | 568.4 | 568.4 | 580 | 545.25 | 129,292 |
| March 27, 2025 | 585 | 547.85 | 547.85 | 590.55 | 545 | 129,328 |
| March 26, 2025 | 585.5 | 582.05 | 582.05 | 618.8 | 577.1 | 71,489 |
| March 25, 2025 | 579 | 586.7 | 586.7 | 598.95 | 572.05 | 60,811 |
| March 24, 2025 | 601.55 | 581.65 | 581.65 | 610.7 | 577 | 78,691 |
| March 21, 2025 | 542.4 | 601.55 | 601.55 | 611.45 | 531.1 | 175,239 |
| March 20, 2025 | 537.25 | 539.75 | 539.75 | 552 | 525.65 | 91,890 |
| March 19, 2025 | 513 | 534.55 | 534.55 | 549 | 511 | 190,468 |
| March 18, 2025 | 481.6 | 510.95 | 510.95 | 540 | 480.05 | 190,468 |
| March 17, 2025 | 506.55 | 479.2 | 479.2 | 506.6 | 475.2 | 128,147 |
| March 13, 2025 | 539.1 | 504.05 | 504.05 | 549.5 | 501 | 90,376 |
| March 12, 2025 | 555.65 | 564.85 | 564.85 | 582.45 | 555 | 23,688 |
| March 11, 2025 | 555.65 | 564.85 | 564.85 | 582.45 | 555 | 23,739 |
| March 10, 2025 | 570.7 | 567.8 | 567.8 | 576.85 | 562.6 | 22,145 |
| March 07, 2025 | 569.9 | 567.85 | 567.85 | 579.55 | 565 | 41,961 |
| March 06, 2025 | 569.45 | 571 | 571 | 576.3 | 560 | 31,137 |
| March 05, 2025 | 549.85 | 567.8 | 567.8 | 575.95 | 549.85 | 63,464 |
| March 04, 2025 | 551.35 | 547.1 | 547.1 | 567.9 | 534.55 | 40,440 |
| March 03, 2025 | 557.3 | 559.75 | 559.75 | 562.75 | 535 | 31,266 |
| February 28, 2025 | 539 | 554.5 | 554.5 | 561.25 | 528.95 | 32,766 |