426.80
-10.4(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 435.6 | 427.75 | 427.75 | 435.6 | 425.55 | 82,962 |
| May 21, 2025 | 433.75 | 437.2 | 437.2 | 438.8 | 428.9 | 82,894 |
| May 20, 2025 | 436.9 | 433.75 | 433.75 | 442.7 | 431.1 | 64,024 |
| May 19, 2025 | 444.85 | 436.05 | 436.05 | 446.85 | 429.95 | 187,304 |
| May 16, 2025 | 446.8 | 444.85 | 444.85 | 449 | 440 | 123,604 |
| May 15, 2025 | 426.05 | 443.25 | 443.25 | 448 | 422.25 | 302,667 |
| May 14, 2025 | 410.5 | 421.85 | 421.85 | 427.1 | 409 | 244,689 |
| May 13, 2025 | 416.85 | 408.9 | 408.9 | 422.05 | 408 | 145,480 |
| May 12, 2025 | 406.95 | 416.85 | 416.85 | 423 | 406.95 | 130,944 |
| May 09, 2025 | 398.55 | 393.2 | 393.2 | 402.5 | 385.85 | 153,819 |
| May 08, 2025 | 414.1 | 398.55 | 398.55 | 416.55 | 395 | 165,110 |
| May 07, 2025 | 405 | 408.55 | 408.55 | 419 | 400.6 | 238,696 |
| May 06, 2025 | 427.3 | 414.2 | 414.2 | 433 | 410.1 | 160,463 |
| May 05, 2025 | 415 | 423.1 | 423.1 | 441 | 414.05 | 349,921 |
| May 02, 2025 | 442.5 | 423.85 | 423.85 | 450 | 420 | 442,544 |
| April 30, 2025 | 450 | 443.15 | 443.15 | 451.95 | 440.5 | 93,547 |
| April 29, 2025 | 457 | 452.15 | 452.15 | 466.9 | 449.35 | 123,042 |
| April 28, 2025 | 455.65 | 460.65 | 460.65 | 475.95 | 453.4 | 114,769 |
| April 25, 2025 | 476.95 | 459.9 | 459.9 | 477.65 | 453.05 | 161,764 |
| April 24, 2025 | 475.8 | 477.65 | 477.65 | 487.55 | 475.8 | 86,754 |
| April 23, 2025 | 484.7 | 480.6 | 480.6 | 485.55 | 473.6 | 89,611 |
| April 22, 2025 | 492.9 | 480.9 | 480.9 | 494.25 | 480 | 139,767 |
| April 21, 2025 | 485.6 | 491.2 | 491.2 | 492 | 479.6 | 124,505 |
| April 17, 2025 | 494.9 | 485.3 | 485.3 | 499.8 | 483.25 | 134,360 |
| April 16, 2025 | 489.05 | 490.85 | 490.85 | 495 | 482 | 104,346 |
| April 15, 2025 | 474 | 490.45 | 490.45 | 492 | 474 | 165,805 |
| April 11, 2025 | 466.6 | 468.8 | 468.8 | 472.75 | 459.35 | 179,663 |
| April 09, 2025 | 468.9 | 448.75 | 448.75 | 472.95 | 446 | 249,601 |
| April 08, 2025 | 440.8 | 478.45 | 478.45 | 498.25 | 440.8 | 936,122 |
| April 07, 2025 | 381 | 428.3 | 428.3 | 440 | 381 | 350,684 |
| April 04, 2025 | 500 | 468.35 | 468.35 | 503.85 | 461.35 | 222,187 |
| April 03, 2025 | 503.9 | 498.1 | 498.1 | 509.95 | 495 | 79,552 |
| April 02, 2025 | 492.9 | 504 | 504 | 508 | 481.05 | 175,049 |
| April 01, 2025 | 492.15 | 492.1 | 492.1 | 500.65 | 486.15 | 68,509 |
| March 28, 2025 | 502.05 | 501.15 | 501.15 | 509.4 | 491.1 | 115,181 |
| March 27, 2025 | 488.25 | 498.1 | 498.1 | 501.95 | 482.55 | 108,305 |
| March 26, 2025 | 491.45 | 488.25 | 488.25 | 501.1 | 486.7 | 147,047 |
| March 25, 2025 | 516 | 491.45 | 491.45 | 516.35 | 487.2 | 147,047 |
| March 24, 2025 | 504.95 | 511.75 | 511.75 | 517.05 | 497.75 | 174,025 |
| March 21, 2025 | 493.35 | 500.2 | 500.2 | 504.9 | 491.5 | 183,651 |
| March 20, 2025 | 493.1 | 494.65 | 494.65 | 497 | 483.05 | 145,225 |
| March 19, 2025 | 473.95 | 488.25 | 488.25 | 495 | 473.45 | 211,514 |
| March 18, 2025 | 449.9 | 474.35 | 474.35 | 475.85 | 447.15 | 180,172 |
| March 17, 2025 | 453 | 446.15 | 446.15 | 456.75 | 445.45 | 174,557 |
| March 13, 2025 | 462 | 450.6 | 450.6 | 468.05 | 447.8 | 140,849 |
| March 12, 2025 | 469.9 | 458.05 | 458.05 | 477.2 | 449.1 | 298,910 |
| March 11, 2025 | 435.7 | 464.65 | 464.65 | 479 | 432.05 | 298,922 |
| March 10, 2025 | 475 | 450.75 | 450.75 | 479.8 | 447 | 178,870 |
| March 07, 2025 | 456.9 | 473.85 | 473.85 | 480.95 | 453.25 | 215,313 |
| March 06, 2025 | 450.1 | 455.5 | 455.5 | 463.35 | 448.55 | 182,535 |
| March 05, 2025 | 427 | 448.2 | 448.2 | 454.7 | 426.05 | 262,767 |
| March 04, 2025 | 425 | 422.95 | 422.95 | 445.4 | 421.25 | 192,306 |
| March 03, 2025 | 433 | 431.5 | 431.5 | 448.8 | 424.1 | 256,073 |
| February 28, 2025 | 455 | 433.7 | 433.7 | 459 | 430.3 | 245,531 |
| February 27, 2025 | 495 | 461.7 | 461.7 | 495 | 460.2 | 141,910 |
| February 25, 2025 | 494 | 491.55 | 491.55 | 509 | 487.5 | 112,713 |
| February 24, 2025 | 478.7 | 498.95 | 498.95 | 505 | 470.1 | 202,971 |
| February 21, 2025 | 505 | 486 | 486 | 514.65 | 483.3 | 190,913 |
| February 20, 2025 | 482.2 | 506.65 | 506.65 | 509.9 | 474.2 | 199,501 |
| February 19, 2025 | 469 | 482.2 | 482.2 | 490.95 | 466.7 | 136,966 |