423.80
-5.8(-1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 423.9 | 429.6 | 429.6 | 437.2 | 413.65 | 23,322 |
| June 30, 2025 | 409.55 | 419.7 | 419.7 | 422.15 | 409.55 | 37,367 |
| June 27, 2025 | 422 | 409.55 | 409.55 | 422.9 | 404.3 | 18,189 |
| June 26, 2025 | 416.1 | 416.7 | 416.7 | 421.45 | 414.45 | 6,727 |
| June 25, 2025 | 422.2 | 420.1 | 420.1 | 422.3 | 417.4 | 26,561 |
| June 24, 2025 | 419.15 | 417.65 | 417.65 | 428 | 416 | 30,794 |
| June 23, 2025 | 423 | 419.1 | 419.1 | 424 | 418 | 6,962 |
| June 20, 2025 | 424.4 | 419.45 | 419.45 | 424.4 | 415.3 | 12,277 |
| June 19, 2025 | 428.45 | 420.2 | 420.2 | 428.45 | 415.65 | 8,864 |
| June 18, 2025 | 429.7 | 425.7 | 425.7 | 431.4 | 422 | 12,605 |
| June 17, 2025 | 419.7 | 425.35 | 425.35 | 433.95 | 418.5 | 21,066 |
| June 16, 2025 | 422.25 | 423.95 | 423.95 | 428.2 | 417.25 | 12,445 |
| June 13, 2025 | 419.95 | 422.25 | 422.25 | 425 | 417.05 | 6,911 |
| June 12, 2025 | 419.3 | 423 | 423 | 427.15 | 419.3 | 7,916 |
| June 11, 2025 | 426.8 | 423.55 | 423.55 | 428.25 | 420.1 | 6,328 |
| June 10, 2025 | 430.65 | 422.55 | 422.55 | 430.65 | 417 | 13,675 |
| June 09, 2025 | 419.95 | 426.4 | 426.4 | 428.15 | 416.65 | 17,398 |
| June 06, 2025 | 425.7 | 418.95 | 418.95 | 425.75 | 416 | 11,512 |
| June 05, 2025 | 426.95 | 420.9 | 420.9 | 431 | 418.6 | 13,409 |
| June 04, 2025 | 426 | 426.15 | 426.15 | 430 | 424.75 | 9,072 |
| June 03, 2025 | 428.45 | 425.05 | 425.05 | 433.6 | 421.8 | 44,934 |
| June 02, 2025 | 445 | 428.45 | 428.45 | 447.75 | 421.5 | 59,164 |
| May 30, 2025 | 448.95 | 444.75 | 444.75 | 451.95 | 441.1 | 24,526 |
| May 29, 2025 | 450.7 | 450.4 | 450.4 | 456 | 448.1 | 11,114 |
| May 28, 2025 | 452.15 | 450.8 | 450.8 | 459.5 | 448.5 | 4,961 |
| May 27, 2025 | 455.65 | 456 | 456 | 459 | 449.35 | 8,754 |
| May 26, 2025 | 443.8 | 451.95 | 451.95 | 459.5 | 443.8 | 7,899 |
| May 23, 2025 | 443.75 | 449.8 | 449.8 | 453.95 | 443.75 | 2,754 |
| May 22, 2025 | 459 | 450.5 | 450.5 | 460.9 | 446.45 | 6,999 |
| May 21, 2025 | 443.5 | 455.15 | 455.15 | 456.9 | 441.85 | 11,503 |
| May 20, 2025 | 443.1 | 445.25 | 445.25 | 454.45 | 438.55 | 15,936 |
| May 19, 2025 | 446 | 440.9 | 440.9 | 447.65 | 436 | 17,608 |
| May 16, 2025 | 448 | 443.5 | 443.5 | 448.4 | 441.1 | 6,232 |
| May 15, 2025 | 446 | 448.85 | 448.85 | 452.45 | 441.1 | 27,614 |
| May 14, 2025 | 449.65 | 444.35 | 444.35 | 453.95 | 436.05 | 19,022 |
| May 13, 2025 | 449.95 | 449.6 | 449.6 | 453.5 | 445 | 11,001 |
| May 12, 2025 | 432.5 | 453 | 453 | 460 | 429.65 | 83,288 |
| May 09, 2025 | 416.5 | 425.65 | 425.65 | 432.25 | 403.8 | 12,516 |
| May 08, 2025 | 422.9 | 421.25 | 421.25 | 427.85 | 418 | 7,988 |
| May 07, 2025 | 420 | 423.05 | 423.05 | 432.5 | 420 | 12,791 |
| May 06, 2025 | 432.15 | 426.75 | 426.75 | 435.3 | 418.75 | 13,549 |
| May 05, 2025 | 432.8 | 435.1 | 435.1 | 437.95 | 432.3 | 5,009 |
| May 02, 2025 | 428.1 | 434.55 | 434.55 | 437.7 | 428.1 | 9,171 |
| April 30, 2025 | 435.9 | 434.25 | 434.25 | 438.95 | 430 | 11,260 |
| April 29, 2025 | 430.45 | 435.9 | 435.9 | 439 | 430.45 | 9,963 |
| April 28, 2025 | 430.1 | 428.3 | 428.3 | 432.9 | 426 | 6,303 |
| April 25, 2025 | 440 | 429.9 | 429.9 | 441.7 | 427.7 | 19,221 |
| April 24, 2025 | 424.55 | 439.7 | 439.7 | 461.7 | 424.55 | 69,755 |
| April 23, 2025 | 422.35 | 430.55 | 430.55 | 431 | 422.35 | 40,809 |
| April 22, 2025 | 420 | 424.95 | 424.95 | 429.8 | 420 | 14,258 |
| April 21, 2025 | 424.8 | 424.95 | 424.95 | 427.7 | 415.2 | 18,207 |
| April 17, 2025 | 424.55 | 419.15 | 419.15 | 439.9 | 415.25 | 514,745 |
| April 16, 2025 | 423.95 | 425.15 | 425.15 | 428.7 | 413.35 | 28,578 |
| April 15, 2025 | 414.9 | 419.45 | 419.45 | 421.9 | 412.25 | 20,149 |
| April 11, 2025 | 419.7 | 409.55 | 409.55 | 421.9 | 405.4 | 42,180 |
| April 09, 2025 | 415.8 | 410.35 | 410.35 | 425.45 | 403.35 | 40,006 |
| April 08, 2025 | 407.25 | 420 | 420 | 422.15 | 401.1 | 37,884 |
| April 07, 2025 | 405.1 | 401.6 | 401.6 | 419.05 | 397.1 | 61,021 |
| April 04, 2025 | 450.05 | 436.85 | 436.85 | 455.7 | 429.15 | 43,855 |
| April 03, 2025 | 455 | 454.6 | 454.6 | 459.9 | 451.9 | 27,514 |