734.95
+14.45(+2.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 720.9 | 734.95 | 734.95 | 739.4 | 716.9 | 39,598 |
| June 05, 2025 | 711 | 720.5 | 720.5 | 729.7 | 711 | 13,726 |
| June 04, 2025 | 716 | 715.9 | 715.9 | 725.85 | 707.7 | 24,527 |
| June 03, 2025 | 737.95 | 712.3 | 712.3 | 737.95 | 707.4 | 25,939 |
| June 02, 2025 | 714.55 | 729.25 | 729.25 | 734 | 708 | 37,839 |
| May 30, 2025 | 708.8 | 714.55 | 714.55 | 718 | 699.5 | 72,508 |
| May 29, 2025 | 711 | 704.4 | 704.4 | 714.05 | 702.9 | 28,393 |
| May 28, 2025 | 722.7 | 710.2 | 710.2 | 725.45 | 706 | 18,664 |
| May 27, 2025 | 714.6 | 716.7 | 716.7 | 722 | 707.25 | 26,379 |
| May 26, 2025 | 711.15 | 710.85 | 710.85 | 728.75 | 705 | 35,974 |
| May 23, 2025 | 714.2 | 705.1 | 705.1 | 714.2 | 698.45 | 27,332 |
| May 22, 2025 | 710.9 | 710.5 | 710.5 | 720 | 703.45 | 25,182 |
| May 21, 2025 | 714.15 | 717.45 | 717.45 | 723.95 | 708 | 51,056 |
| May 20, 2025 | 696.3 | 711.4 | 711.4 | 744.5 | 696.3 | 163,535 |
| May 19, 2025 | 695 | 700.4 | 700.4 | 705.35 | 694.55 | 65,992 |
| May 16, 2025 | 702.1 | 695.75 | 695.75 | 706.65 | 688 | 61,032 |
| May 15, 2025 | 708.9 | 698.4 | 698.4 | 710.2 | 696.5 | 21,942 |
| May 14, 2025 | 691.3 | 708.95 | 708.95 | 711.7 | 685.2 | 59,376 |
| May 13, 2025 | 690.85 | 686.15 | 686.15 | 697.85 | 685 | 28,761 |
| May 12, 2025 | 724.9 | 690.85 | 690.85 | 724.9 | 681.15 | 156,865 |
| May 09, 2025 | 648.8 | 702.6 | 702.6 | 714.2 | 645.95 | 338,686 |
| May 08, 2025 | 655 | 654.75 | 654.75 | 663 | 647.05 | 87,439 |
| May 07, 2025 | 638 | 655 | 655 | 657.5 | 632.2 | 90,182 |
| May 06, 2025 | 647 | 653.05 | 653.05 | 656.7 | 645.6 | 120,687 |
| May 05, 2025 | 638.85 | 652.45 | 652.45 | 661.7 | 638.85 | 56,118 |
| May 02, 2025 | 664 | 648.2 | 648.2 | 664 | 631.9 | 66,169 |
| April 30, 2025 | 643.7 | 650.05 | 650.05 | 653.1 | 625.55 | 131,306 |
| April 29, 2025 | 647.3 | 640.3 | 640.3 | 648 | 634.05 | 27,388 |
| April 28, 2025 | 649.95 | 643.9 | 643.9 | 653.85 | 636 | 50,542 |
| April 25, 2025 | 646.95 | 653.05 | 653.05 | 663 | 624.65 | 172,460 |
| April 24, 2025 | 632 | 647.05 | 647.05 | 663.7 | 616.65 | 193,530 |
| April 23, 2025 | 607 | 633.45 | 633.45 | 652.15 | 596.65 | 587,606 |
| April 22, 2025 | 627 | 606.55 | 606.55 | 627 | 605.35 | 84,826 |
| April 21, 2025 | 630.5 | 626.85 | 626.85 | 642 | 625 | 43,923 |
| April 17, 2025 | 632 | 636.15 | 636.15 | 650 | 627.05 | 28,620 |
| April 16, 2025 | 629.7 | 631.9 | 631.9 | 638.3 | 623.7 | 19,725 |
| April 15, 2025 | 623.25 | 626.55 | 626.55 | 642.35 | 623.25 | 39,806 |
| April 11, 2025 | 598.6 | 617.7 | 617.7 | 625 | 591.6 | 300,715 |
| April 09, 2025 | 585 | 592.4 | 592.4 | 596.8 | 581.85 | 15,675 |
| April 08, 2025 | 584.85 | 590.35 | 590.35 | 595.4 | 570.15 | 102,401 |
| April 07, 2025 | 577.95 | 581.65 | 581.65 | 585 | 537.95 | 113,809 |
| April 04, 2025 | 620.05 | 597.95 | 597.95 | 624.6 | 590 | 30,576 |
| April 03, 2025 | 620.1 | 625.7 | 625.7 | 627 | 615.5 | 14,477 |
| April 02, 2025 | 619.4 | 620.1 | 620.1 | 630.65 | 605 | 57,080 |
| April 01, 2025 | 629.95 | 616.15 | 616.15 | 630.45 | 611 | 22,304 |
| March 28, 2025 | 620.5 | 628.8 | 628.8 | 639.95 | 619.6 | 32,462 |
| March 27, 2025 | 647.1 | 617.25 | 617.25 | 650.35 | 601.5 | 396,704 |
| March 26, 2025 | 662.15 | 645.8 | 645.8 | 663.75 | 642.85 | 60,022 |
| March 25, 2025 | 650 | 661.35 | 661.35 | 665 | 639.15 | 134,889 |
| March 24, 2025 | 636.8 | 638.7 | 638.7 | 642.9 | 620.5 | 49,088 |
| March 21, 2025 | 617.85 | 620.85 | 620.85 | 629.9 | 616 | 50,420 |
| March 20, 2025 | 617.85 | 620.85 | 620.85 | 629.9 | 616 | 50,420 |
| March 19, 2025 | 602.3 | 610.7 | 610.7 | 616.6 | 598.05 | 50,020 |
| March 18, 2025 | 591.45 | 599.15 | 599.15 | 603 | 583.3 | 54,294 |
| March 17, 2025 | 570.15 | 573.6 | 573.6 | 577.35 | 565 | 2,679 |
| March 13, 2025 | 580 | 575 | 575 | 585.95 | 567 | 35,518 |
| March 12, 2025 | 564.4 | 579.1 | 579.1 | 583.5 | 561.55 | 25,389 |
| March 11, 2025 | 570 | 569.6 | 569.6 | 580.1 | 553.95 | 40,816 |
| March 10, 2025 | 597 | 574 | 574 | 603.95 | 569.25 | 35,135 |
| March 07, 2025 | 590 | 599.2 | 599.2 | 606.7 | 589.05 | 36,358 |