597.15
+4.05(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 496.45 | 499.15 | 499.15 | 508.5 | 493.5 | 19,785 |
| March 28, 2025 | 501.4 | 495.55 | 495.55 | 510.4 | 483.4 | 98,032 |
| March 27, 2025 | 476 | 511.6 | 511.6 | 522.95 | 474 | 98,052 |
| March 26, 2025 | 481.2 | 476.3 | 476.3 | 494.85 | 474 | 152,022 |
| March 25, 2025 | 502.95 | 483.6 | 483.6 | 508.9 | 481 | 76,130 |
| March 24, 2025 | 510 | 500.1 | 500.1 | 524.9 | 494.1 | 85,410 |
| March 21, 2025 | 468.2 | 509.85 | 509.85 | 514.9 | 468.2 | 131,354 |
| March 20, 2025 | 482 | 482.1 | 482.1 | 500 | 478.1 | 78,821 |
| March 19, 2025 | 470.7 | 475.9 | 475.9 | 481.4 | 466.95 | 68,654 |
| March 18, 2025 | 461.1 | 468.35 | 468.35 | 470.8 | 461.1 | 29,498 |
| March 17, 2025 | 475 | 460.1 | 460.1 | 475 | 457.7 | 26,725 |
| March 13, 2025 | 480 | 464.85 | 464.85 | 495 | 458.55 | 44,775 |
| March 12, 2025 | 497.3 | 479.55 | 479.55 | 500.45 | 477.15 | 34,956 |
| March 11, 2025 | 487.7 | 492.35 | 492.35 | 497 | 470.55 | 35,336 |
| March 10, 2025 | 502.1 | 495.1 | 495.1 | 504.9 | 489 | 42,746 |
| March 07, 2025 | 517 | 503.7 | 503.7 | 519 | 502 | 10,897 |
| March 06, 2025 | 503 | 511.55 | 511.55 | 517.3 | 501.15 | 19,398 |
| March 05, 2025 | 504.2 | 502.8 | 502.8 | 521 | 492.25 | 60,826 |
| March 04, 2025 | 481 | 501.25 | 501.25 | 516.45 | 478.4 | 26,167 |
| March 03, 2025 | 502.05 | 485.45 | 485.45 | 509.65 | 476.55 | 39,713 |
| February 28, 2025 | 486 | 499.55 | 499.55 | 509.2 | 477.75 | 153,844 |