724.00
-26.1(-3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 751.6 | 724 | 724 | 758.45 | 721.1 | 356,231 |
| May 29, 2025 | 730 | 752 | 752 | 782.5 | 722.75 | 748,069 |
| May 28, 2025 | 750 | 722.75 | 722.75 | 755.9 | 720.15 | 548,965 |
| May 27, 2025 | 749 | 729.7 | 729.7 | 752.6 | 725.8 | 209,728 |
| May 26, 2025 | 737.7 | 744.95 | 744.95 | 749.85 | 729 | 287,173 |
| May 23, 2025 | 729 | 732.15 | 732.15 | 735.4 | 715.45 | 152,739 |
| May 22, 2025 | 719.15 | 725.5 | 725.5 | 729 | 710.2 | 151,868 |
| May 21, 2025 | 720 | 715.7 | 715.7 | 723.95 | 705.25 | 154,193 |
| May 20, 2025 | 701.8 | 714.8 | 714.8 | 721.5 | 701.8 | 246,793 |
| May 19, 2025 | 700 | 701.6 | 701.6 | 716.9 | 691.1 | 216,593 |
| May 16, 2025 | 709.4 | 696.6 | 696.6 | 713 | 691.35 | 263,040 |
| May 15, 2025 | 689.9 | 709.45 | 709.45 | 712.3 | 685 | 279,633 |
| May 14, 2025 | 669.1 | 686.05 | 686.05 | 689.9 | 664.5 | 201,277 |
| May 13, 2025 | 667.7 | 664.35 | 664.35 | 683.05 | 657 | 220,801 |
| May 12, 2025 | 657.75 | 662.4 | 662.4 | 664.8 | 647.25 | 192,769 |
| May 09, 2025 | 621 | 629 | 629 | 640.35 | 615 | 173,274 |
| May 08, 2025 | 631.25 | 638.1 | 638.1 | 647.55 | 628.9 | 327,476 |
| May 07, 2025 | 619 | 623.3 | 623.3 | 629.9 | 600 | 591,146 |
| May 06, 2025 | 665.4 | 626.85 | 626.85 | 665.4 | 625 | 202,820 |
| May 05, 2025 | 645 | 660.05 | 660.05 | 665 | 638.85 | 182,534 |
| May 02, 2025 | 645.15 | 638.35 | 638.35 | 654.45 | 635 | 219,978 |
| April 30, 2025 | 669.6 | 645.15 | 645.15 | 672.45 | 642.7 | 229,734 |
| April 29, 2025 | 689.1 | 670.95 | 670.95 | 698.45 | 668 | 195,415 |
| April 28, 2025 | 691.95 | 689.5 | 689.5 | 711.9 | 680 | 227,954 |
| April 25, 2025 | 705 | 688.6 | 688.6 | 712.8 | 675.05 | 319,866 |
| April 24, 2025 | 721.7 | 706.6 | 706.6 | 724.5 | 705.5 | 227,268 |
| April 23, 2025 | 729.8 | 718.85 | 718.85 | 742.95 | 716 | 196,716 |
| April 22, 2025 | 744.8 | 727.6 | 727.6 | 756.1 | 724.95 | 262,596 |
| April 21, 2025 | 754 | 743.8 | 743.8 | 789.95 | 740.1 | 485,734 |
| April 17, 2025 | 745.5 | 745.45 | 745.45 | 758.95 | 733.25 | 225,046 |
| April 16, 2025 | 739 | 743.9 | 743.9 | 761.05 | 733.5 | 336,135 |
| April 15, 2025 | 728 | 732.95 | 732.95 | 743 | 714.55 | 245,278 |
| April 11, 2025 | 767 | 711.05 | 711.05 | 767 | 697.4 | 534,040 |
| April 09, 2025 | 689.45 | 667.8 | 667.8 | 689.45 | 651.2 | 528,864 |
| April 08, 2025 | 706 | 698.8 | 698.8 | 715 | 670.65 | 353,324 |
| April 07, 2025 | 608.6 | 674.85 | 674.85 | 684.9 | 604.7 | 600,475 |
| April 04, 2025 | 787.9 | 709.65 | 709.65 | 787.9 | 686.55 | 1.28M |
| April 03, 2025 | 780 | 795.1 | 795.1 | 842 | 775 | 1.28M |
| April 02, 2025 | 734.2 | 786.4 | 786.4 | 790 | 712.3 | 817,765 |
| April 01, 2025 | 731.75 | 731.8 | 731.8 | 744.85 | 723.15 | 189,593 |
| March 28, 2025 | 739.9 | 734.15 | 734.15 | 754.75 | 725.55 | 301,375 |
| March 27, 2025 | 740 | 734.35 | 734.35 | 743.15 | 715.25 | 301,493 |
| March 26, 2025 | 732.35 | 743.15 | 743.15 | 763.5 | 728.2 | 327,145 |
| March 25, 2025 | 765.7 | 726.95 | 726.95 | 765.7 | 722.5 | 293,539 |
| March 24, 2025 | 725.95 | 761.15 | 761.15 | 768 | 718.6 | 430,125 |
| March 21, 2025 | 645.85 | 726.25 | 726.25 | 733.9 | 641 | 960,796 |
| March 20, 2025 | 665.6 | 645.85 | 645.85 | 668.8 | 641 | 212,769 |
| March 19, 2025 | 645.95 | 659.9 | 659.9 | 662.25 | 640.85 | 351,991 |
| March 18, 2025 | 606.5 | 638.35 | 638.35 | 645.8 | 606.5 | 352,002 |
| March 17, 2025 | 596.9 | 602 | 602 | 617.45 | 595 | 215,842 |
| March 13, 2025 | 624.6 | 597.45 | 597.45 | 639.5 | 594.75 | 157,203 |
| March 12, 2025 | 626.3 | 619 | 619 | 636.5 | 615.85 | 284,834 |
| March 11, 2025 | 615.9 | 626.3 | 626.3 | 644 | 605.05 | 284,835 |
| March 10, 2025 | 640.8 | 622.1 | 622.1 | 648.25 | 616.15 | 206,552 |
| March 07, 2025 | 630 | 644 | 644 | 661.85 | 626.15 | 283,836 |
| March 06, 2025 | 629 | 628.2 | 628.2 | 649.25 | 623.7 | 386,238 |
| March 05, 2025 | 608.3 | 619.8 | 619.8 | 627.15 | 605.4 | 427,929 |
| March 04, 2025 | 567.05 | 602.6 | 602.6 | 621.55 | 567.05 | 427,929 |
| March 03, 2025 | 592 | 589.75 | 589.75 | 615.6 | 556.15 | 523,929 |
| February 28, 2025 | 619.95 | 597.4 | 597.4 | 626.6 | 585.6 | 313,568 |