774.80
+31.15(+4.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 740 | 774.8 | 774.8 | 784.9 | 720 | 62,918 |
| June 27, 2025 | 772 | 743.65 | 743.65 | 794.4 | 741 | 83,046 |
| June 26, 2025 | 743.5 | 768.65 | 768.65 | 772 | 739.05 | 72,289 |
| June 25, 2025 | 699.45 | 738.35 | 738.35 | 750 | 699.3 | 112,821 |
| June 24, 2025 | 706 | 695.4 | 695.4 | 714.75 | 690.05 | 43,088 |
| June 23, 2025 | 676.8 | 695.6 | 695.6 | 699.35 | 672.6 | 43,610 |
| June 20, 2025 | 660.6 | 685.3 | 685.3 | 701.95 | 655 | 86,454 |
| June 19, 2025 | 679.4 | 655.35 | 655.35 | 687.45 | 650.75 | 63,280 |
| June 18, 2025 | 685 | 676.8 | 676.8 | 708.85 | 671.2 | 78,215 |
| June 17, 2025 | 655.5 | 680 | 680 | 710.85 | 649.7 | 125,342 |
| June 16, 2025 | 647.6 | 660.65 | 660.65 | 664.95 | 630.25 | 43,717 |
| June 13, 2025 | 610 | 647.55 | 647.55 | 657 | 610 | 77,612 |
| June 12, 2025 | 664.9 | 639.5 | 639.5 | 670 | 635.1 | 40,103 |
| June 11, 2025 | 656.2 | 663 | 663 | 669 | 650 | 64,393 |
| June 10, 2025 | 619 | 652.15 | 652.15 | 654.95 | 619 | 79,307 |
| June 09, 2025 | 613 | 621.8 | 621.8 | 626 | 608 | 31,991 |
| June 06, 2025 | 600.25 | 612.15 | 612.15 | 619.2 | 600.25 | 30,726 |
| June 05, 2025 | 620 | 597.3 | 597.3 | 629.7 | 582.55 | 38,873 |
| June 04, 2025 | 620.35 | 619.8 | 619.8 | 628 | 611.75 | 51,026 |
| June 03, 2025 | 596.1 | 615.7 | 615.7 | 633.95 | 596.1 | 89,688 |
| June 02, 2025 | 588.1 | 603.3 | 603.3 | 615.8 | 588.1 | 40,665 |
| May 30, 2025 | 599.4 | 597.15 | 597.15 | 609.75 | 590 | 34,632 |
| May 29, 2025 | 600.8 | 593.1 | 593.1 | 609.05 | 590.3 | 27,949 |
| May 28, 2025 | 619 | 599.45 | 599.45 | 625.55 | 592 | 52,340 |
| May 27, 2025 | 627 | 618.4 | 618.4 | 627 | 610.15 | 50,885 |
| May 26, 2025 | 616.9 | 625.2 | 625.2 | 641.2 | 616.05 | 120,716 |
| May 23, 2025 | 591 | 614.35 | 614.35 | 624.25 | 568 | 385,631 |
| May 22, 2025 | 582 | 589.45 | 589.45 | 598 | 572 | 121,475 |
| May 21, 2025 | 578.95 | 580.6 | 580.6 | 591.85 | 570.45 | 63,808 |
| May 20, 2025 | 584.45 | 575.55 | 575.55 | 598.1 | 567.25 | 98,956 |
| May 19, 2025 | 564 | 579.9 | 579.9 | 624 | 561.4 | 254,837 |
| May 16, 2025 | 542.35 | 557.7 | 557.7 | 571 | 537.6 | 154,560 |
| May 15, 2025 | 554.3 | 545.05 | 545.05 | 566.35 | 540.25 | 87,032 |
| May 14, 2025 | 530.4 | 552.9 | 552.9 | 555.65 | 530.4 | 174,074 |
| May 13, 2025 | 501.8 | 529.1 | 529.1 | 537 | 498 | 390,543 |
| May 12, 2025 | 498.05 | 498.75 | 498.75 | 507 | 491.65 | 153,528 |
| May 09, 2025 | 474.9 | 491.1 | 491.1 | 494.8 | 462.1 | 66,738 |
| May 08, 2025 | 467.35 | 478.95 | 478.95 | 520 | 467.1 | 337,956 |
| May 07, 2025 | 468.15 | 464.45 | 464.45 | 478.5 | 451.5 | 90,485 |
| May 06, 2025 | 500 | 468.15 | 468.15 | 500 | 463 | 136,390 |
| May 05, 2025 | 439 | 501.9 | 501.9 | 509.7 | 439 | 627,015 |
| May 02, 2025 | 441.15 | 430.4 | 430.4 | 451.7 | 422.5 | 49,079 |
| April 30, 2025 | 457.05 | 446.3 | 446.3 | 463.45 | 439.4 | 20,366 |
| April 29, 2025 | 471 | 461.2 | 461.2 | 479.3 | 460 | 31,611 |
| April 28, 2025 | 474.3 | 470.2 | 470.2 | 479.75 | 466.8 | 28,179 |
| April 25, 2025 | 481.1 | 481.5 | 481.5 | 503 | 465.5 | 160,570 |
| April 24, 2025 | 473.05 | 481.1 | 481.1 | 487 | 473.05 | 23,663 |
| April 23, 2025 | 481.85 | 473.05 | 473.05 | 491.6 | 468 | 63,932 |
| April 22, 2025 | 471.1 | 481.8 | 481.8 | 491.9 | 462.9 | 99,342 |
| April 21, 2025 | 448.95 | 471.15 | 471.15 | 476 | 443.55 | 73,989 |
| April 17, 2025 | 438 | 449.05 | 449.05 | 460 | 437.95 | 121,553 |
| April 16, 2025 | 434.95 | 439.75 | 439.75 | 447.9 | 428.15 | 113,753 |
| April 15, 2025 | 423 | 432.9 | 432.9 | 443.3 | 420.55 | 73,995 |
| April 11, 2025 | 424 | 415.25 | 415.25 | 426.5 | 412.2 | 80,857 |
| April 09, 2025 | 441 | 411.15 | 411.15 | 442.95 | 407.25 | 198,575 |
| April 08, 2025 | 440 | 437.55 | 437.55 | 460 | 436.05 | 23,347 |
| April 07, 2025 | 438 | 436.55 | 436.55 | 457.2 | 421.9 | 40,066 |
| April 04, 2025 | 499.7 | 463.65 | 463.65 | 499.7 | 458.8 | 66,714 |
| April 03, 2025 | 499.9 | 497.45 | 497.45 | 510.15 | 494.15 | 16,864 |
| April 02, 2025 | 500.1 | 498.65 | 498.65 | 511 | 490 | 22,012 |