328.85
-10.45(-3.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 340.25 | 328.85 | 328.85 | 341.85 | 328 | 595,338 |
| May 29, 2025 | 346.3 | 339.3 | 339.3 | 347 | 338 | 514,834 |
| May 28, 2025 | 354.5 | 344.65 | 344.65 | 361.15 | 338.5 | 1.49M |
| May 27, 2025 | 345 | 355.65 | 355.65 | 364.95 | 340 | 1.35M |
| May 26, 2025 | 359.85 | 345.55 | 345.55 | 371.05 | 343.4 | 1.47M |
| May 23, 2025 | 357 | 359.9 | 359.9 | 362 | 353.7 | 299,086 |
| May 22, 2025 | 350 | 356.9 | 356.9 | 359.85 | 348.65 | 503,485 |
| May 21, 2025 | 352.15 | 350.1 | 350.1 | 358.55 | 345 | 401,802 |
| May 20, 2025 | 363.9 | 352.15 | 352.15 | 369.7 | 349.35 | 444,548 |
| May 19, 2025 | 360.9 | 362.55 | 362.55 | 368.8 | 360.9 | 365,328 |
| May 16, 2025 | 366.5 | 359.85 | 359.85 | 368.85 | 358.35 | 481,205 |
| May 15, 2025 | 362 | 365.35 | 365.35 | 372.6 | 362 | 263,640 |
| May 14, 2025 | 361.1 | 361.05 | 361.05 | 363.4 | 355.75 | 283,986 |
| May 13, 2025 | 360 | 359.35 | 359.35 | 364 | 350 | 238,361 |
| May 12, 2025 | 361.7 | 357.9 | 357.9 | 363 | 350.25 | 633,284 |
| May 09, 2025 | 329 | 335.85 | 335.85 | 337.7 | 320 | 334,718 |
| May 08, 2025 | 342.95 | 336.7 | 336.7 | 352.9 | 332.3 | 371,384 |
| May 07, 2025 | 339.95 | 341.95 | 341.95 | 344.1 | 330 | 328,531 |
| May 06, 2025 | 360 | 336.5 | 336.5 | 362.75 | 333.7 | 1.57M |
| May 05, 2025 | 355 | 359.55 | 359.55 | 369 | 355 | 356,891 |
| May 02, 2025 | 350 | 353.3 | 353.3 | 360 | 349.1 | 515,373 |
| April 30, 2025 | 358.9 | 350.1 | 350.1 | 360.15 | 347.25 | 330,395 |
| April 29, 2025 | 363.7 | 359.9 | 359.9 | 371.3 | 358.2 | 306,108 |
| April 28, 2025 | 360 | 362.35 | 362.35 | 369.5 | 351 | 268,056 |
| April 25, 2025 | 379.9 | 361.25 | 361.25 | 384 | 358.25 | 610,675 |
| April 24, 2025 | 377.6 | 377.45 | 377.45 | 383.55 | 375.25 | 228,863 |
| April 23, 2025 | 387 | 379.25 | 379.25 | 387.95 | 377.1 | 325,998 |
| April 22, 2025 | 391.75 | 384.8 | 384.8 | 393.15 | 380.1 | 363,101 |
| April 21, 2025 | 395 | 391.5 | 391.5 | 396.45 | 385 | 382,431 |
| April 17, 2025 | 379.9 | 390.6 | 390.6 | 393 | 374.1 | 611,014 |
| April 16, 2025 | 376.5 | 375.6 | 375.6 | 382.7 | 372.2 | 689,873 |
| April 15, 2025 | 366.2 | 370.9 | 370.9 | 374.2 | 362.05 | 395,038 |
| April 11, 2025 | 358.95 | 360.7 | 360.7 | 363.5 | 356.1 | 208,022 |
| April 09, 2025 | 359 | 352.05 | 352.05 | 360 | 349 | 398,943 |
| April 08, 2025 | 344.95 | 365.9 | 365.9 | 369 | 343.05 | 855,177 |
| April 07, 2025 | 311.2 | 339.3 | 339.3 | 343 | 301 | 739,322 |
| April 04, 2025 | 369.95 | 361.3 | 361.3 | 379 | 352 | 841,645 |
| April 03, 2025 | 356.95 | 369.3 | 369.3 | 372.45 | 347.5 | 708,327 |
| April 02, 2025 | 349 | 361.15 | 361.15 | 363 | 342.95 | 252,342 |
| April 01, 2025 | 350 | 349.6 | 349.6 | 356.55 | 347.15 | 190,036 |
| March 28, 2025 | 359.2 | 350.5 | 350.5 | 364.55 | 346.9 | 385,337 |
| March 27, 2025 | 350 | 359.2 | 359.2 | 362 | 347.4 | 307,016 |
| March 26, 2025 | 351.5 | 351.45 | 351.45 | 365.75 | 349.3 | 504,695 |
| March 25, 2025 | 366 | 352.7 | 352.7 | 367.8 | 351.1 | 405,293 |
| March 24, 2025 | 356.95 | 363.45 | 363.45 | 368.1 | 356.5 | 688,416 |
| March 21, 2025 | 352.5 | 354.5 | 354.5 | 360.85 | 351.8 | 342,328 |
| March 20, 2025 | 355 | 352.45 | 352.45 | 362 | 348.95 | 303,336 |
| March 19, 2025 | 341.4 | 351.45 | 351.45 | 355.6 | 341.35 | 571,331 |
| March 18, 2025 | 338.5 | 340.4 | 340.4 | 343.9 | 335.4 | 313,893 |
| March 17, 2025 | 332.7 | 335.35 | 335.35 | 338.4 | 331.7 | 219,282 |
| March 13, 2025 | 336.65 | 332.7 | 332.7 | 341.95 | 328.75 | 424,973 |
| March 12, 2025 | 340.95 | 334.75 | 334.75 | 344.7 | 333.1 | 528,013 |
| March 11, 2025 | 328 | 340.35 | 340.35 | 344.9 | 321.1 | 528,112 |
| March 10, 2025 | 340.5 | 331.1 | 331.1 | 351.5 | 328 | 742,742 |
| March 07, 2025 | 326.95 | 337.85 | 337.85 | 346.2 | 325.85 | 1.17M |
| March 06, 2025 | 324.9 | 325.4 | 325.4 | 331.35 | 323.4 | 1.04M |
| March 05, 2025 | 315 | 322.65 | 322.65 | 330 | 314.7 | 876,168 |
| March 04, 2025 | 307.1 | 314.4 | 314.4 | 323.4 | 301.8 | 789,114 |
| March 03, 2025 | 301.8 | 310.25 | 310.25 | 316.5 | 287.5 | 1.39M |
| February 28, 2025 | 303.5 | 301.8 | 301.8 | 306.6 | 297.5 | 873,530 |