523.95
-0.2(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 536.2 | 524.15 | 524.15 | 539.9 | 518.8 | 126,864 |
| June 30, 2025 | 538.45 | 533.55 | 533.55 | 540.5 | 531.3 | 88,488 |
| June 27, 2025 | 555.45 | 532.6 | 532.6 | 558.25 | 524.8 | 278,589 |
| June 26, 2025 | 565 | 554.15 | 554.15 | 566.8 | 551.85 | 55,239 |
| June 25, 2025 | 545.05 | 559.3 | 559.3 | 563 | 544.2 | 92,789 |
| June 24, 2025 | 537 | 544.2 | 544.2 | 553.95 | 537 | 72,063 |
| June 23, 2025 | 548.7 | 536.45 | 536.45 | 550.35 | 531.45 | 196,385 |
| June 20, 2025 | 539.55 | 543.95 | 543.95 | 552.6 | 527.5 | 68,922 |
| June 19, 2025 | 557.75 | 538.5 | 538.5 | 563.9 | 532 | 136,261 |
| June 18, 2025 | 562 | 554.3 | 554.3 | 567 | 552 | 63,937 |
| June 17, 2025 | 575 | 561 | 561 | 577 | 557.6 | 105,842 |
| June 16, 2025 | 555.5 | 569.7 | 569.7 | 572.8 | 546.8 | 168,842 |
| June 13, 2025 | 545 | 552.85 | 552.85 | 561 | 531.55 | 399,738 |
| June 12, 2025 | 568 | 554 | 554 | 570.8 | 552 | 147,802 |
| June 11, 2025 | 561.9 | 563 | 563 | 580.65 | 556.05 | 357,840 |
| June 10, 2025 | 558 | 554.85 | 554.85 | 568.4 | 547.7 | 306,971 |
| June 09, 2025 | 524.95 | 549.6 | 549.6 | 555 | 521.3 | 290,278 |
| June 06, 2025 | 530.9 | 521.65 | 521.65 | 533.9 | 515 | 153,381 |
| June 05, 2025 | 533 | 526.8 | 526.8 | 536.65 | 521.8 | 147,142 |
| June 04, 2025 | 529.35 | 530.2 | 530.2 | 534.8 | 515.35 | 195,522 |
| June 03, 2025 | 540.95 | 529.3 | 529.3 | 552 | 526.2 | 327,330 |
| June 02, 2025 | 544.5 | 539.65 | 539.65 | 546.7 | 534.5 | 155,622 |
| 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 |