739.85
-26.8(-3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 770 | 739.85 | 739.85 | 770 | 733.7 | 29,387 |
| May 29, 2025 | 770 | 766.65 | 766.65 | 776 | 760 | 13,889 |
| May 28, 2025 | 793.45 | 765.55 | 765.55 | 793.45 | 763 | 21,154 |
| May 27, 2025 | 764.95 | 793.45 | 793.45 | 804.95 | 761 | 93,222 |
| May 26, 2025 | 765.05 | 761.95 | 761.95 | 773.35 | 760.1 | 12,608 |
| May 23, 2025 | 761.95 | 764.05 | 764.05 | 773.6 | 747 | 20,664 |
| May 22, 2025 | 755 | 755.9 | 755.9 | 767.15 | 742 | 24,845 |
| May 21, 2025 | 742 | 751.35 | 751.35 | 767.05 | 730 | 42,506 |
| May 20, 2025 | 782 | 736.1 | 736.1 | 789.4 | 729.95 | 138,704 |
| May 19, 2025 | 741.95 | 772.65 | 772.65 | 779 | 735.25 | 63,982 |
| May 16, 2025 | 737 | 733.65 | 733.65 | 745.4 | 731.4 | 12,356 |
| May 15, 2025 | 735 | 737.1 | 737.1 | 768.7 | 730.6 | 53,263 |
| May 14, 2025 | 720 | 727.2 | 727.2 | 744 | 710 | 34,120 |
| May 13, 2025 | 689.4 | 720.5 | 720.5 | 725 | 682.55 | 53,203 |
| May 12, 2025 | 690 | 680.05 | 680.05 | 690 | 671.55 | 13,328 |
| May 09, 2025 | 634.05 | 647 | 647 | 650.9 | 634.05 | 9,812 |
| May 08, 2025 | 662 | 649.65 | 649.65 | 669 | 645 | 10,506 |
| May 07, 2025 | 644 | 656.75 | 656.75 | 663.5 | 636.7 | 12,136 |
| May 06, 2025 | 668 | 648.5 | 648.5 | 676.5 | 643.3 | 7,991 |
| May 05, 2025 | 668.75 | 668.35 | 668.35 | 678.45 | 666 | 12,704 |
| May 02, 2025 | 670 | 668.75 | 668.75 | 685.35 | 666 | 18,912 |
| April 30, 2025 | 685 | 676.7 | 676.7 | 685 | 669.8 | 11,557 |
| April 29, 2025 | 688.4 | 681 | 681 | 704.5 | 678.35 | 10,640 |
| April 28, 2025 | 681.7 | 687 | 687 | 697.4 | 674.55 | 22,431 |
| April 25, 2025 | 691 | 678.3 | 678.3 | 704 | 670.85 | 21,727 |
| April 24, 2025 | 690 | 695.8 | 695.8 | 713.55 | 690 | 14,417 |
| April 23, 2025 | 705.05 | 696.6 | 696.6 | 710.8 | 682.8 | 27,275 |
| April 22, 2025 | 687.55 | 705.95 | 705.95 | 712.4 | 687.55 | 25,472 |
| April 21, 2025 | 673 | 687.4 | 687.4 | 716.5 | 671 | 54,582 |
| April 17, 2025 | 659.3 | 671.6 | 671.6 | 678 | 652.55 | 20,473 |
| April 16, 2025 | 644.6 | 659.3 | 659.3 | 665 | 641.35 | 18,113 |
| April 15, 2025 | 645 | 641.35 | 641.35 | 648.65 | 636.35 | 13,035 |
| April 11, 2025 | 618.25 | 638.2 | 638.2 | 650 | 618.25 | 17,596 |
| April 09, 2025 | 621.85 | 616.45 | 616.45 | 626 | 605.7 | 18,337 |
| April 08, 2025 | 590 | 621.85 | 621.85 | 668.45 | 588.55 | 126,876 |
| April 07, 2025 | 600 | 587.5 | 587.5 | 606.6 | 577.05 | 26,768 |
| April 04, 2025 | 631.75 | 623.8 | 623.8 | 636.75 | 618.55 | 31,978 |
| April 03, 2025 | 611.1 | 628.6 | 628.6 | 633.65 | 610.55 | 24,699 |
| April 02, 2025 | 608 | 618.2 | 618.2 | 625 | 600.3 | 26,510 |
| April 01, 2025 | 584.15 | 605 | 605 | 609.95 | 581 | 20,910 |
| March 28, 2025 | 579.1 | 579.5 | 579.5 | 598 | 575 | 28,475 |
| March 27, 2025 | 579.8 | 578.85 | 578.85 | 593.1 | 574.05 | 49,523 |
| March 26, 2025 | 604.45 | 574.9 | 574.9 | 605.4 | 569 | 56,992 |
| March 25, 2025 | 628 | 595.5 | 595.5 | 628 | 592.65 | 35,501 |
| March 24, 2025 | 619.95 | 619.5 | 619.5 | 629.9 | 615.5 | 36,210 |
| March 21, 2025 | 617.05 | 611.55 | 611.55 | 627.95 | 609 | 35,456 |
| March 20, 2025 | 600 | 616.55 | 616.55 | 625.6 | 600 | 40,138 |
| March 19, 2025 | 581.6 | 596.3 | 596.3 | 600 | 581.6 | 45,958 |
| March 18, 2025 | 578.2 | 581.35 | 581.35 | 600.65 | 575.1 | 46,088 |
| March 17, 2025 | 584 | 571.1 | 571.1 | 586.9 | 567.9 | 18,376 |
| March 13, 2025 | 590 | 582.85 | 582.85 | 594.95 | 581 | 13,204 |
| March 12, 2025 | 586.5 | 588.3 | 588.3 | 592.3 | 572.3 | 30,600 |
| March 11, 2025 | 585.1 | 580.7 | 580.7 | 600.45 | 576.25 | 26,134 |
| March 10, 2025 | 598.4 | 588.15 | 588.15 | 605.5 | 584.05 | 59,518 |
| March 07, 2025 | 590.1 | 598.4 | 598.4 | 606 | 584.25 | 36,365 |
| March 06, 2025 | 582.2 | 586.65 | 586.65 | 594.95 | 576.7 | 39,944 |
| March 05, 2025 | 562.85 | 578.8 | 578.8 | 585.1 | 562.85 | 24,505 |
| March 04, 2025 | 556.05 | 560.65 | 560.65 | 570.1 | 552 | 65,835 |
| March 03, 2025 | 571.55 | 560.3 | 560.3 | 579.05 | 543.6 | 33,735 |
| February 28, 2025 | 585.55 | 563.4 | 563.4 | 592 | 560 | 31,647 |