544.85
+1.5(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 548 | 544.85 | 544.85 | 548 | 530 | 169,939 |
| May 29, 2025 | 529 | 543.35 | 543.35 | 548.35 | 520.55 | 357,979 |
| May 28, 2025 | 515 | 524.7 | 524.7 | 528.4 | 508.5 | 160,830 |
| May 27, 2025 | 535 | 517.55 | 517.55 | 538.05 | 514 | 161,443 |
| May 26, 2025 | 500 | 530.85 | 530.85 | 534.9 | 495.2 | 449,983 |
| May 23, 2025 | 502.65 | 493.15 | 493.15 | 509 | 492 | 128,042 |
| May 22, 2025 | 498 | 500.75 | 500.75 | 502.9 | 485.7 | 179,503 |
| May 21, 2025 | 485.05 | 495.25 | 495.25 | 496.5 | 481 | 124,789 |
| May 20, 2025 | 492.4 | 487.9 | 487.9 | 499 | 476.8 | 173,927 |
| May 19, 2025 | 459.95 | 487.8 | 487.8 | 494.4 | 458 | 556,986 |
| May 16, 2025 | 469.95 | 457.45 | 457.45 | 469.95 | 448.85 | 268,467 |
| May 15, 2025 | 459 | 466 | 466 | 480.45 | 459 | 279,237 |
| May 14, 2025 | 445 | 454.35 | 454.35 | 458 | 443 | 124,914 |
| May 13, 2025 | 443.9 | 443.35 | 443.35 | 454.9 | 439.05 | 98,027 |
| May 12, 2025 | 446.25 | 442.75 | 442.75 | 452.45 | 441 | 203,276 |
| May 09, 2025 | 426 | 438.4 | 438.4 | 445 | 425 | 72,402 |
| May 08, 2025 | 435.1 | 434.45 | 434.45 | 452.75 | 433 | 149,817 |
| May 07, 2025 | 425.1 | 438.1 | 438.1 | 444.5 | 425 | 127,739 |
| May 06, 2025 | 428 | 430.8 | 430.8 | 434.5 | 427.55 | 126,792 |
| May 05, 2025 | 422 | 427.45 | 427.45 | 432.5 | 420.8 | 37,377 |
| May 02, 2025 | 425 | 424.8 | 424.8 | 430.85 | 421.35 | 359,583 |
| April 30, 2025 | 433.6 | 425.1 | 425.1 | 433.6 | 420.75 | 162,639 |
| April 29, 2025 | 433.55 | 429.35 | 429.35 | 436.2 | 421.95 | 57,174 |
| April 28, 2025 | 426.5 | 430.3 | 430.3 | 437.95 | 425.25 | 63,032 |
| April 25, 2025 | 440 | 430.8 | 430.8 | 442.9 | 424.95 | 110,659 |
| April 24, 2025 | 433 | 437.7 | 437.7 | 453 | 427.5 | 134,822 |
| April 23, 2025 | 432 | 433.5 | 433.5 | 435.8 | 425 | 99,402 |
| April 22, 2025 | 425.05 | 426.6 | 426.6 | 431 | 424.15 | 168,749 |
| April 21, 2025 | 426.15 | 428.75 | 428.75 | 432.8 | 420.05 | 239,628 |
| April 17, 2025 | 442.8 | 426.15 | 426.15 | 448 | 423.3 | 218,447 |
| April 16, 2025 | 431 | 436.25 | 436.25 | 438.85 | 427.55 | 65,066 |
| April 15, 2025 | 430 | 426.2 | 426.2 | 432 | 418 | 86,799 |
| April 11, 2025 | 411.75 | 422.2 | 422.2 | 425 | 401.75 | 173,683 |
| April 09, 2025 | 400 | 390.75 | 390.75 | 401.15 | 385 | 114,195 |
| April 08, 2025 | 395.7 | 399.65 | 399.65 | 406.2 | 385 | 243,830 |
| April 07, 2025 | 336 | 375.7 | 375.7 | 385.2 | 336 | 342,886 |
| April 04, 2025 | 455.95 | 419.1 | 419.1 | 455.95 | 415.85 | 164,887 |
| April 03, 2025 | 450 | 453.1 | 453.1 | 460.55 | 448.55 | 62,738 |
| April 02, 2025 | 451.6 | 453.3 | 453.3 | 465.65 | 438 | 122,600 |
| April 01, 2025 | 455.3 | 449.2 | 449.2 | 461 | 447 | 62,564 |
| March 28, 2025 | 464.95 | 456.4 | 456.4 | 470 | 452.2 | 79,668 |
| March 27, 2025 | 450.05 | 461.15 | 461.15 | 463.05 | 450.05 | 79,668 |
| March 26, 2025 | 451.9 | 452.8 | 452.8 | 458.7 | 450 | 74,972 |
| March 25, 2025 | 465.9 | 450.5 | 450.5 | 465.9 | 447.5 | 75,122 |
| March 24, 2025 | 455.1 | 461.05 | 461.05 | 465.95 | 455.1 | 115,614 |
| March 21, 2025 | 451 | 452.65 | 452.65 | 470 | 449.05 | 179,458 |
| March 20, 2025 | 452.15 | 455.95 | 455.95 | 462.25 | 444 | 169,127 |
| March 19, 2025 | 463 | 451.55 | 451.55 | 465.8 | 448 | 129,679 |
| March 18, 2025 | 446.25 | 458.45 | 458.45 | 460 | 446.25 | 127,818 |
| March 17, 2025 | 440.3 | 446.25 | 446.25 | 470 | 436.35 | 175,882 |
| March 13, 2025 | 448 | 433.35 | 433.35 | 452.45 | 432 | 54,834 |
| March 12, 2025 | 440.1 | 449.05 | 449.05 | 461.05 | 440.1 | 171,309 |
| March 11, 2025 | 430 | 443.5 | 443.5 | 447 | 422.4 | 142,734 |
| March 10, 2025 | 437.5 | 432.3 | 432.3 | 446.6 | 431.1 | 69,562 |
| March 07, 2025 | 433.3 | 437.5 | 437.5 | 455.45 | 433 | 157,180 |
| March 06, 2025 | 425.1 | 431.1 | 431.1 | 445 | 423 | 211,804 |
| March 05, 2025 | 407 | 422 | 422 | 423.25 | 404 | 85,862 |
| March 04, 2025 | 393.1 | 403.35 | 403.35 | 409.9 | 389.5 | 86,067 |
| March 03, 2025 | 400 | 400.05 | 400.05 | 405 | 385.1 | 117,615 |
| February 28, 2025 | 405 | 397.7 | 397.7 | 409.75 | 391.4 | 173,319 |