545.90
+1.8(+0.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 546.3 | 545.9 | 545.9 | 550.55 | 537.7 | 79,029 |
| May 29, 2025 | 564.7 | 544.1 | 544.1 | 564.7 | 541 | 156,297 |
| May 28, 2025 | 560 | 556.15 | 556.15 | 583 | 554.25 | 111,675 |
| May 27, 2025 | 567.55 | 564.05 | 564.05 | 573.9 | 562.55 | 70,410 |
| May 26, 2025 | 575 | 573.3 | 573.3 | 583.2 | 566.8 | 90,855 |
| May 23, 2025 | 570 | 567.75 | 567.75 | 572 | 559.6 | 193,062 |
| May 22, 2025 | 585 | 568.7 | 568.7 | 588.8 | 562.5 | 421,513 |
| May 21, 2025 | 622.35 | 598.4 | 598.4 | 622.35 | 593.1 | 108,493 |
| May 20, 2025 | 628 | 617.45 | 617.45 | 629 | 615 | 61,093 |
| May 19, 2025 | 620.35 | 626.1 | 626.1 | 645 | 620.35 | 143,102 |
| May 16, 2025 | 628.25 | 620.35 | 620.35 | 642.95 | 619 | 103,234 |
| May 15, 2025 | 624 | 624.65 | 624.65 | 634 | 617.3 | 59,824 |
| May 14, 2025 | 634.95 | 619.55 | 619.55 | 635.8 | 618.1 | 63,273 |
| May 13, 2025 | 608 | 630.75 | 630.75 | 639.45 | 606.6 | 81,989 |
| May 12, 2025 | 586.9 | 611.15 | 611.15 | 629.65 | 586.9 | 159,510 |
| May 09, 2025 | 584.4 | 582.2 | 582.2 | 592.85 | 574.4 | 93,025 |
| May 08, 2025 | 609.8 | 593.3 | 593.3 | 643.75 | 585.2 | 218,937 |
| May 07, 2025 | 572.75 | 604.95 | 604.95 | 617.95 | 563.55 | 130,647 |
| May 06, 2025 | 600.9 | 579.55 | 579.55 | 607.95 | 576.75 | 60,385 |
| May 05, 2025 | 597.95 | 599.65 | 599.65 | 603.35 | 591.2 | 71,018 |
| May 02, 2025 | 614.65 | 597.65 | 597.65 | 623.9 | 596 | 71,776 |
| April 30, 2025 | 625.95 | 608.65 | 608.65 | 625.95 | 598 | 119,402 |
| April 29, 2025 | 627.85 | 621.55 | 621.55 | 636.35 | 609.1 | 58,341 |
| April 28, 2025 | 625 | 618.55 | 618.55 | 644.95 | 615 | 60,267 |
| April 25, 2025 | 654 | 627.15 | 627.15 | 654 | 625 | 50,014 |
| April 24, 2025 | 660 | 647.5 | 647.5 | 660.05 | 645.25 | 68,382 |
| April 23, 2025 | 676 | 660.4 | 660.4 | 676 | 654.55 | 56,822 |
| April 22, 2025 | 676 | 667.3 | 667.3 | 676.75 | 664.6 | 39,130 |
| April 21, 2025 | 681.95 | 669.4 | 669.4 | 684 | 668.1 | 60,948 |
| April 17, 2025 | 685 | 681.95 | 681.95 | 696 | 666 | 66,135 |
| April 16, 2025 | 665 | 681.95 | 681.95 | 697.95 | 665 | 72,019 |
| April 15, 2025 | 667.45 | 659.55 | 659.55 | 667.45 | 655.95 | 78,890 |
| April 11, 2025 | 661 | 657.6 | 657.6 | 677.55 | 655.25 | 45,027 |
| April 09, 2025 | 641.4 | 654.2 | 654.2 | 663 | 639.1 | 69,591 |
| April 08, 2025 | 688 | 642.95 | 642.95 | 697.9 | 637.35 | 170,477 |
| April 07, 2025 | 667 | 687.55 | 687.55 | 694.85 | 634 | 60,568 |
| April 04, 2025 | 730 | 695.75 | 695.75 | 750 | 691 | 47,529 |
| April 03, 2025 | 722 | 723.8 | 723.8 | 735 | 713.75 | 24,349 |
| April 02, 2025 | 734.9 | 729.8 | 729.8 | 744 | 716.75 | 22,760 |
| April 01, 2025 | 707 | 728.25 | 728.25 | 737 | 700.9 | 49,730 |
| March 28, 2025 | 728 | 704.55 | 704.55 | 741.45 | 698.45 | 91,513 |
| March 27, 2025 | 728.95 | 729.05 | 729.05 | 753.6 | 720.05 | 43,230 |
| March 26, 2025 | 758 | 735.5 | 735.5 | 765 | 732 | 36,633 |
| March 25, 2025 | 782.45 | 755.75 | 755.75 | 782.45 | 755 | 36,633 |
| March 24, 2025 | 790.25 | 777.8 | 777.8 | 795 | 774 | 55,804 |
| March 21, 2025 | 812 | 789.95 | 789.95 | 819 | 786.1 | 75,871 |
| March 20, 2025 | 804 | 804.8 | 804.8 | 820 | 797 | 75,871 |
| March 19, 2025 | 776.75 | 793.3 | 793.3 | 804.4 | 768 | 81,296 |
| March 18, 2025 | 753.35 | 769.15 | 769.15 | 772.8 | 746.1 | 48,346 |
| March 17, 2025 | 755 | 745.95 | 745.95 | 763.5 | 738 | 49,932 |
| March 13, 2025 | 768.55 | 740.95 | 740.95 | 768.55 | 737.7 | 20,703 |
| March 12, 2025 | 763.7 | 760.95 | 760.95 | 795.2 | 735.05 | 43,746 |
| March 11, 2025 | 758 | 756.25 | 756.25 | 758 | 731.2 | 43,746 |
| March 10, 2025 | 766.85 | 765.6 | 765.6 | 777.1 | 758 | 24,803 |
| March 07, 2025 | 768.5 | 770.15 | 770.15 | 779.45 | 755.4 | 63,803 |
| March 06, 2025 | 773.5 | 764.7 | 764.7 | 783.5 | 759.15 | 41,347 |
| March 05, 2025 | 725 | 762.05 | 762.05 | 765 | 710.95 | 105,294 |
| March 04, 2025 | 677.75 | 715.9 | 715.9 | 723.75 | 667.5 | 93,594 |
| March 03, 2025 | 721.45 | 688.05 | 688.05 | 750.4 | 681.6 | 81,907 |
| February 28, 2025 | 750.45 | 714.9 | 714.9 | 750.45 | 707.5 | 57,710 |