377.75
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 21, 2025 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| March 20, 2025 | 377.75 | 377.75 | 377.75 | 377.75 | 377.75 | 0 |
| March 19, 2025 | 368.25 | 377.75 | 377.75 | 380.7 | 366.8 | 29,645 |
| March 18, 2025 | 362.3 | 368.3 | 368.3 | 368.7 | 359.95 | 29,645 |
| March 17, 2025 | 360.6 | 364.15 | 364.15 | 367.6 | 358 | 45,464 |
| March 13, 2025 | 353 | 357.05 | 357.05 | 370.9 | 342.2 | 122,941 |
| March 12, 2025 | 359 | 348.05 | 348.05 | 360 | 339.95 | 264,470 |
| March 11, 2025 | 351.65 | 355.2 | 355.2 | 363 | 339.75 | 264,470 |
| March 10, 2025 | 364.9 | 346.55 | 346.55 | 364.9 | 345 | 20,670 |
| March 07, 2025 | 342.15 | 361.55 | 361.55 | 366.9 | 336.8 | 36,125 |
| March 06, 2025 | 331.95 | 339.55 | 339.55 | 346 | 327.1 | 5,525 |
| March 05, 2025 | 321.15 | 331.05 | 331.05 | 332.05 | 319.95 | 15,111 |
| March 04, 2025 | 318.95 | 318.9 | 318.9 | 325.55 | 315.45 | 6,656 |
| March 03, 2025 | 314 | 323.65 | 323.65 | 326 | 298 | 16,811 |
| February 28, 2025 | 318.5 | 314.5 | 314.5 | 321.75 | 305.05 | 13,572 |
| February 27, 2025 | 342.3 | 321.2 | 321.2 | 342.3 | 318.2 | 17,634 |
| February 25, 2025 | 340 | 346.1 | 346.1 | 349.8 | 336.35 | 3,122 |
| February 24, 2025 | 342.55 | 340.55 | 340.55 | 345.45 | 335.85 | 5,953 |
| February 21, 2025 | 337.65 | 348 | 348 | 351.6 | 334.6 | 22,447 |
| February 20, 2025 | 349 | 332.7 | 331.7 | 350 | 327.3 | 11,689 |
| February 19, 2025 | 330 | 334.85 | 334.85 | 336.7 | 326.05 | 5,142 |
| February 18, 2025 | 329 | 323.2 | 323.2 | 334.2 | 317.5 | 7,810 |
| February 17, 2025 | 327.95 | 325.25 | 325.25 | 334.45 | 318.75 | 5,725 |
| February 14, 2025 | 337.9 | 332.85 | 332.85 | 342.15 | 317.5 | 11,361 |
| February 13, 2025 | 338.3 | 340 | 340 | 342.55 | 335.05 | 3,835 |
| February 12, 2025 | 341.1 | 336.65 | 336.65 | 344.6 | 329.65 | 6,789 |
| February 11, 2025 | 351.35 | 338.85 | 338.85 | 351.9 | 335 | 15,335 |
| February 10, 2025 | 367.6 | 353 | 353 | 367.6 | 351 | 7,331 |
| February 07, 2025 | 374.25 | 367.6 | 367.6 | 374.25 | 363.4 | 2,112 |
| February 06, 2025 | 372.8 | 372.35 | 372.35 | 380.8 | 367.55 | 7,116 |
| February 05, 2025 | 362.95 | 368.85 | 368.85 | 371 | 359.75 | 13,386 |
| February 04, 2025 | 345.65 | 362.6 | 362.6 | 364 | 343.5 | 11,612 |
| February 03, 2025 | 344.4 | 346.85 | 346.85 | 348.7 | 339.85 | 11,790 |
| February 01, 2025 | 335 | 344.4 | 344.4 | 353.25 | 335 | 13,183 |
| January 31, 2025 | 346.3 | 341.7 | 341.7 | 349.9 | 335 | 9,529 |
| January 30, 2025 | 352.9 | 347.8 | 347.8 | 364.1 | 341.2 | 8,569 |
| January 29, 2025 | 328.2 | 351.05 | 351.05 | 355.95 | 328.2 | 29,030 |
| January 28, 2025 | 330.3 | 325.9 | 325.9 | 338.2 | 312.9 | 42,830 |
| January 27, 2025 | 356.05 | 333.35 | 333.35 | 356.05 | 325 | 26,379 |
| January 24, 2025 | 368.75 | 357.8 | 357.8 | 369.25 | 356 | 8,210 |
| January 23, 2025 | 360.3 | 368.25 | 368.25 | 371.05 | 360.2 | 8,595 |
| January 22, 2025 | 382 | 361.05 | 361.05 | 382 | 354.2 | 25,594 |
| January 21, 2025 | 398 | 380.3 | 380.3 | 398 | 376.15 | 8,306 |
| January 20, 2025 | 370 | 392.1 | 392.1 | 397.5 | 361.05 | 26,978 |
| January 17, 2025 | 369.6 | 361.45 | 361.45 | 371.3 | 357.7 | 9,092 |
| January 16, 2025 | 367.3 | 367.65 | 367.65 | 374.9 | 361.95 | 9,241 |
| January 15, 2025 | 352.1 | 365.4 | 365.4 | 367.95 | 345.85 | 18,760 |
| January 14, 2025 | 337 | 351.6 | 351.6 | 354.25 | 337 | 16,838 |
| January 13, 2025 | 383.9 | 340.05 | 340.05 | 383.9 | 336.55 | 54,742 |
| January 10, 2025 | 386.2 | 382.95 | 382.95 | 389.95 | 381.05 | 10,027 |
| January 09, 2025 | 394.7 | 389.05 | 389.05 | 394.7 | 386.25 | 4,939 |
| January 08, 2025 | 396.5 | 392.65 | 392.65 | 398 | 388.75 | 2,083 |
| January 07, 2025 | 389 | 394.45 | 394.45 | 397.5 | 384.6 | 10,249 |
| January 06, 2025 | 395.7 | 386.6 | 386.6 | 408 | 383.45 | 17,023 |
| January 03, 2025 | 412.1 | 399.35 | 399.35 | 417.35 | 396.95 | 30,477 |
| January 02, 2025 | 391.2 | 411.15 | 411.15 | 413.3 | 391.2 | 20,599 |
| January 01, 2025 | 394.65 | 394.65 | 394.65 | 398.1 | 389.9 | 4,836 |
| December 31, 2024 | 392.5 | 393.3 | 393.3 | 401 | 375.55 | 19,893 |
| December 30, 2024 | 383.6 | 390.4 | 390.4 | 420.5 | 379 | 39,055 |
| December 27, 2024 | 380.8 | 382.5 | 382.5 | 389 | 377.75 | 14,591 |