493.55
+1.65(+0.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 496.95 | 493.55 | 493.55 | 506.9 | 483.35 | 99,988 |
April 16, 2025 | 492.7 | 491.9 | 491.9 | 509 | 490.5 | 147,783 |
April 15, 2025 | 490.7 | 488.8 | 488.8 | 505 | 485 | 190,484 |
April 11, 2025 | 499 | 483.45 | 483.45 | 502 | 476.25 | 119,769 |
April 09, 2025 | 482.7 | 484 | 484 | 489 | 469.05 | 120,264 |
April 08, 2025 | 472 | 490.05 | 490.05 | 506.4 | 461.4 | 226,330 |
April 07, 2025 | 436.05 | 458.75 | 458.75 | 468.7 | 434 | 166,624 |
April 04, 2025 | 501.5 | 484.05 | 484.05 | 501.5 | 477.85 | 185,684 |
April 03, 2025 | 479.95 | 498.5 | 498.5 | 504.7 | 476.35 | 185,747 |
April 02, 2025 | 497.95 | 489.65 | 489.65 | 499.85 | 482.4 | 259,801 |
April 01, 2025 | 445.15 | 505.1 | 505.1 | 517.7 | 445.15 | 1.92M |
March 28, 2025 | 448 | 441.45 | 441.45 | 459.15 | 440 | 142,280 |
March 27, 2025 | 448 | 441.45 | 441.45 | 459.15 | 440 | 143,132 |
March 26, 2025 | 461.25 | 445.7 | 445.7 | 473.95 | 444.15 | 106,431 |
March 25, 2025 | 480.05 | 461.25 | 461.25 | 493.8 | 458 | 84,076 |
March 24, 2025 | 472.05 | 476.6 | 476.6 | 494.8 | 472.05 | 121,654 |
March 21, 2025 | 453 | 468.2 | 468.2 | 479.25 | 453 | 113,033 |
March 20, 2025 | 459.9 | 452.25 | 452.25 | 467.4 | 450 | 91,032 |
March 19, 2025 | 436.5 | 455.85 | 455.85 | 458.45 | 432.4 | 85,340 |
March 18, 2025 | 420 | 432.35 | 432.35 | 436.9 | 417.95 | 69,892 |
March 17, 2025 | 415.8 | 414.85 | 414.85 | 420.7 | 412.65 | 54,751 |
March 13, 2025 | 421.85 | 415.8 | 415.8 | 427.5 | 414.4 | 64,691 |
March 12, 2025 | 432.55 | 421.85 | 421.85 | 440 | 420.1 | 60,313 |
March 11, 2025 | 433.7 | 432.55 | 432.55 | 442 | 430.95 | 56,199 |
March 10, 2025 | 471.5 | 443.75 | 443.75 | 471.5 | 440 | 68,009 |
March 07, 2025 | 447.05 | 463.3 | 463.3 | 469 | 447.05 | 73,094 |
March 06, 2025 | 452 | 451.55 | 451.55 | 458.95 | 448.35 | 58,035 |
March 05, 2025 | 430 | 449.7 | 449.7 | 457.25 | 430 | 76,690 |
March 04, 2025 | 424.5 | 430.8 | 430.8 | 445.9 | 415 | 76,690 |
March 03, 2025 | 447.15 | 426.65 | 426.65 | 462.2 | 420.1 | 135,748 |
February 28, 2025 | 454.45 | 440.55 | 440.55 | 454.45 | 435.5 | 56,100 |
February 27, 2025 | 468 | 454.75 | 454.75 | 471.9 | 451.9 | 35,211 |
February 25, 2025 | 471 | 466.4 | 466.4 | 475 | 463.1 | 40,828 |
February 24, 2025 | 469.05 | 470.5 | 470.5 | 474.75 | 459.15 | 37,588 |
February 21, 2025 | 482.3 | 474.5 | 474.5 | 502.15 | 471.05 | 45,453 |
February 20, 2025 | 474.2 | 486.9 | 486.9 | 489.9 | 468 | 37,849 |
February 19, 2025 | 450 | 468.45 | 468.45 | 477.75 | 445.75 | 40,772 |
February 18, 2025 | 466.75 | 455.75 | 455.75 | 472.15 | 453.8 | 50,900 |
February 17, 2025 | 480 | 466.75 | 466.75 | 492 | 460 | 76,719 |
February 14, 2025 | 502 | 481 | 481 | 505.3 | 470 | 59,649 |
February 13, 2025 | 522.2 | 498 | 498 | 524 | 491.1 | 73,512 |
February 12, 2025 | 516 | 520 | 520 | 527.2 | 488.05 | 87,340 |
February 11, 2025 | 538 | 514.9 | 514.9 | 538.9 | 502 | 66,351 |
February 10, 2025 | 569 | 540.75 | 540.75 | 583.95 | 534 | 308,249 |
February 07, 2025 | 537.55 | 533.6 | 533.6 | 537.55 | 521 | 28,475 |
February 06, 2025 | 537.3 | 537.65 | 537.65 | 545 | 531.1 | 31,683 |
February 05, 2025 | 523.5 | 529.35 | 529.35 | 540 | 523.5 | 31,540 |
February 04, 2025 | 521 | 525.4 | 525.4 | 539.45 | 517.6 | 37,100 |
February 03, 2025 | 512.15 | 509.55 | 509.55 | 519 | 500 | 32,614 |
February 01, 2025 | 512.5 | 507 | 507 | 548.8 | 503 | 79,063 |
January 31, 2025 | 500.75 | 515.9 | 515.9 | 518.05 | 497.35 | 30,073 |
January 30, 2025 | 493.7 | 500.75 | 500.75 | 514.4 | 492.3 | 36,469 |
January 29, 2025 | 476 | 491.5 | 491.5 | 501.5 | 476 | 52,467 |
January 28, 2025 | 482.15 | 475.9 | 475.9 | 505 | 462.15 | 75,807 |
January 27, 2025 | 509 | 491.35 | 491.35 | 509 | 485.85 | 49,135 |
January 24, 2025 | 520 | 515.35 | 515.35 | 529.45 | 511.15 | 15,914 |
January 23, 2025 | 517.15 | 516.8 | 516.8 | 525 | 514.95 | 15,081 |
January 22, 2025 | 530.3 | 517.15 | 517.15 | 530.3 | 505 | 27,678 |
January 21, 2025 | 535.8 | 528.2 | 528.2 | 539.5 | 520 | 30,933 |
January 20, 2025 | 523.6 | 536.85 | 536.85 | 541.9 | 515 | 35,900 |