491.60
-8.8(-1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 503.5 | 491.6 | 491.6 | 504.55 | 490.1 | 275,118 |
| May 29, 2025 | 496.5 | 500.4 | 500.4 | 507.05 | 496 | 421,346 |
| May 28, 2025 | 499.65 | 494.25 | 494.25 | 505.8 | 493 | 283,726 |
| May 27, 2025 | 502.3 | 497.15 | 497.15 | 507.5 | 495.2 | 328,012 |
| May 26, 2025 | 497.2 | 503.5 | 503.5 | 515 | 496.25 | 809,926 |
| May 23, 2025 | 503.5 | 493.8 | 493.8 | 503.5 | 492 | 335,957 |
| May 22, 2025 | 495 | 501.25 | 501.25 | 509 | 490 | 624,912 |
| May 21, 2025 | 491.95 | 496.35 | 496.35 | 499.4 | 478.5 | 405,342 |
| May 20, 2025 | 514.65 | 489.65 | 489.65 | 519 | 482 | 789,226 |
| May 19, 2025 | 476 | 504 | 504 | 509.7 | 473.3 | 1.48M |
| May 16, 2025 | 478.4 | 472.2 | 472.2 | 485.2 | 469.1 | 438,766 |
| May 15, 2025 | 468.85 | 476.5 | 476.5 | 485 | 468.85 | 590,357 |
| May 14, 2025 | 470 | 466.5 | 466.5 | 477.7 | 460.5 | 711,938 |
| May 13, 2025 | 469.2 | 466.05 | 466.05 | 472 | 460 | 348,172 |
| May 12, 2025 | 467 | 466.5 | 466.5 | 474 | 456.7 | 413,732 |
| May 09, 2025 | 430 | 440.5 | 440.5 | 447.6 | 425 | 395,755 |
| May 08, 2025 | 455 | 442.1 | 442.1 | 467 | 438 | 444,725 |
| May 07, 2025 | 433 | 452.75 | 452.75 | 460.85 | 430.65 | 725,537 |
| May 06, 2025 | 473.95 | 441.45 | 441.45 | 474 | 436.5 | 552,432 |
| May 05, 2025 | 476.1 | 470.15 | 470.15 | 477.35 | 460.45 | 433,565 |
| May 02, 2025 | 470 | 467.65 | 467.65 | 498.5 | 464.15 | 4.18M |
| April 30, 2025 | 467.9 | 458.6 | 458.6 | 471.55 | 450.55 | 420,101 |
| April 29, 2025 | 454.9 | 466.55 | 466.55 | 471.8 | 454.5 | 456,440 |
| April 28, 2025 | 442 | 454.5 | 454.5 | 457.95 | 436.9 | 431,921 |
| April 25, 2025 | 460 | 442.95 | 442.95 | 461.85 | 435.15 | 381,054 |
| April 24, 2025 | 452.55 | 459.2 | 459.2 | 466.2 | 452.55 | 416,240 |
| April 23, 2025 | 467.75 | 456.95 | 456.95 | 469.4 | 449.95 | 308,099 |
| April 22, 2025 | 457 | 458.45 | 458.45 | 466 | 451.6 | 356,000 |
| April 21, 2025 | 439.85 | 453.45 | 453.45 | 455 | 437.6 | 317,157 |
| April 17, 2025 | 435 | 438.1 | 438.1 | 446.5 | 435 | 184,963 |
| April 16, 2025 | 445.5 | 440.45 | 440.45 | 448 | 438.5 | 204,215 |
| April 15, 2025 | 435 | 443.9 | 443.9 | 445 | 431.05 | 271,284 |
| April 11, 2025 | 422 | 426.2 | 426.2 | 427.85 | 411.75 | 352,160 |
| April 09, 2025 | 420 | 403.2 | 403.2 | 427.6 | 401 | 281,114 |
| April 08, 2025 | 425 | 421.15 | 421.15 | 430.65 | 413 | 340,763 |
| April 07, 2025 | 345.1 | 403.6 | 403.6 | 413.3 | 342.5 | 548,146 |
| April 04, 2025 | 450 | 425.3 | 425.3 | 452.35 | 423.1 | 356,490 |
| April 03, 2025 | 436.35 | 448.35 | 448.35 | 449.7 | 436.15 | 215,904 |
| April 02, 2025 | 441.4 | 444.5 | 444.5 | 446.55 | 427.05 | 261,317 |
| April 01, 2025 | 429.25 | 436.95 | 436.95 | 449.35 | 428.6 | 327,389 |
| March 28, 2025 | 454.85 | 449.35 | 449.35 | 459 | 444.05 | 589,470 |
| March 27, 2025 | 454.85 | 449.35 | 449.35 | 459 | 444.05 | 589,470 |
| March 26, 2025 | 462 | 454.85 | 454.85 | 475.2 | 452.35 | 638,183 |
| March 25, 2025 | 470.75 | 459.3 | 459.3 | 477 | 453.65 | 541,759 |
| March 24, 2025 | 468 | 466.1 | 466.1 | 483.9 | 463.55 | 672,457 |
| March 21, 2025 | 438.4 | 462.7 | 462.7 | 467 | 438.4 | 778,106 |
| March 20, 2025 | 431.8 | 436.95 | 436.95 | 441.25 | 428.15 | 508,023 |
| March 19, 2025 | 411.5 | 427.05 | 427.05 | 430 | 408.9 | 545,997 |
| March 18, 2025 | 392.1 | 408.55 | 408.55 | 410 | 390 | 546,126 |
| March 17, 2025 | 396 | 385.2 | 385.2 | 402.35 | 383.2 | 381,894 |
| March 13, 2025 | 404 | 394.35 | 394.35 | 406.2 | 391.3 | 317,742 |
| March 12, 2025 | 415.6 | 400.55 | 400.55 | 417.7 | 397.45 | 601,746 |
| March 11, 2025 | 397.95 | 412.7 | 412.7 | 415.95 | 390 | 601,812 |
| March 10, 2025 | 426.05 | 403.55 | 403.55 | 433 | 400 | 400,092 |
| March 07, 2025 | 415 | 422.7 | 422.7 | 433.2 | 411.6 | 611,848 |
| March 06, 2025 | 416.5 | 413.1 | 413.1 | 427.45 | 410.25 | 387,389 |
| March 05, 2025 | 371.5 | 396.55 | 396.55 | 404 | 368 | 784,903 |
| March 04, 2025 | 371.5 | 396.55 | 396.55 | 404 | 368 | 784,954 |
| March 03, 2025 | 397.8 | 374.8 | 374.8 | 397.8 | 361.55 | 799,323 |
| February 28, 2025 | 381.8 | 392.05 | 392.05 | 398.55 | 374.5 | 510,757 |