336.00
-0.7(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2025 | 323.55 | 307.1 | 307.1 | 324.8 | 303 | 784,600 |
| February 25, 2025 | 324.7 | 321.65 | 321.65 | 328.6 | 320 | 261,895 |
| February 24, 2025 | 327.95 | 323.3 | 323.3 | 330 | 316.25 | 1.09M |
| February 21, 2025 | 331.55 | 329.1 | 329.1 | 343.2 | 326 | 798,944 |
| February 20, 2025 | 330 | 339.4 | 339.4 | 346.5 | 326 | 547,617 |
| February 19, 2025 | 312.85 | 333.05 | 333.05 | 341.85 | 309.2 | 1.05M |
| February 18, 2025 | 334.75 | 314 | 314 | 334.8 | 299 | 1.98M |
| February 17, 2025 | 338.65 | 327.7 | 327.7 | 346.55 | 322.05 | 972,051 |
| February 14, 2025 | 359.55 | 337.65 | 337.65 | 359.55 | 309.2 | 3.9M |
| February 13, 2025 | 354 | 362.35 | 362.35 | 367.65 | 345.8 | 527,448 |
| February 12, 2025 | 350 | 351.7 | 351.7 | 354.35 | 336 | 645,986 |
| February 11, 2025 | 352.8 | 351.6 | 351.6 | 356.05 | 347.05 | 589,925 |
| February 10, 2025 | 370.6 | 361.1 | 361.1 | 375.95 | 357.35 | 471,216 |
| February 07, 2025 | 378.05 | 376.1 | 376.1 | 380.95 | 369.5 | 394,025 |
| February 06, 2025 | 366.3 | 380.1 | 380.1 | 381.8 | 363.1 | 951,823 |