375.75
-2.65(-0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2025 | 377.1 | 375.75 | 375.75 | 382.75 | 374.8 | 10,304 |
| June 16, 2025 | 376.25 | 378.4 | 378.4 | 383.55 | 371.45 | 19,733 |
| June 13, 2025 | 380 | 376.25 | 376.25 | 382.4 | 371 | 23,549 |
| June 12, 2025 | 392 | 381.75 | 381.75 | 392 | 380.6 | 16,588 |
| June 11, 2025 | 391 | 387.7 | 387.7 | 392.5 | 385 | 25,565 |
| June 10, 2025 | 387.1 | 387.05 | 387.05 | 389.95 | 382.6 | 17,556 |
| June 09, 2025 | 387.05 | 387.1 | 387.1 | 394.7 | 382.65 | 51,857 |
| June 06, 2025 | 387 | 384.95 | 384.95 | 390.75 | 376.5 | 29,425 |
| June 05, 2025 | 383.7 | 382.05 | 382.05 | 387.5 | 380.1 | 17,148 |
| June 04, 2025 | 382 | 381.3 | 381.3 | 384.4 | 378.4 | 22,443 |
| June 03, 2025 | 387.5 | 384.6 | 384.6 | 393.95 | 381.4 | 25,338 |
| June 02, 2025 | 391 | 387.5 | 387.5 | 403.7 | 380.1 | 62,585 |
| May 30, 2025 | 389.85 | 388.65 | 388.65 | 392.4 | 385.2 | 25,234 |
| May 29, 2025 | 384.2 | 385.05 | 385.05 | 386.85 | 380.05 | 11,876 |
| May 28, 2025 | 388 | 384.15 | 384.15 | 388 | 382.9 | 12,990 |
| May 27, 2025 | 389.95 | 385 | 385 | 390 | 382 | 27,903 |
| May 26, 2025 | 392 | 389.9 | 389.9 | 392 | 383.95 | 19,748 |
| May 23, 2025 | 386.5 | 387.85 | 387.85 | 394.4 | 386 | 21,673 |
| May 22, 2025 | 387.8 | 389.4 | 389.4 | 401.75 | 386.5 | 46,387 |
| May 21, 2025 | 389.8 | 385.6 | 385.6 | 390.9 | 377.55 | 29,916 |
| May 20, 2025 | 387 | 386.3 | 386.3 | 393 | 375.15 | 72,058 |
| May 19, 2025 | 380 | 383.25 | 383.25 | 398.7 | 379 | 90,561 |
| May 16, 2025 | 379.3 | 373.7 | 373.7 | 380 | 369.9 | 49,563 |
| May 15, 2025 | 371 | 377.5 | 377.5 | 380 | 369 | 28,346 |
| May 14, 2025 | 374.8 | 371.15 | 371.15 | 374.8 | 366 | 11,509 |
| May 13, 2025 | 371.8 | 370.75 | 370.75 | 375 | 366.2 | 16,150 |
| May 12, 2025 | 350.1 | 364.25 | 364.25 | 368.95 | 350.1 | 31,755 |
| May 09, 2025 | 338.25 | 341.7 | 341.7 | 353.95 | 332.25 | 29,125 |
| May 08, 2025 | 354.9 | 344.25 | 344.25 | 362.85 | 342.4 | 22,799 |
| May 07, 2025 | 342.6 | 349.95 | 349.95 | 353.6 | 340.55 | 29,237 |
| May 06, 2025 | 365 | 349.15 | 349.15 | 365.2 | 346.85 | 24,025 |
| May 05, 2025 | 355.45 | 362.3 | 362.3 | 363.05 | 354.15 | 14,598 |
| May 02, 2025 | 355 | 355.2 | 355.2 | 358.15 | 349.8 | 20,007 |
| April 30, 2025 | 365.8 | 353.9 | 353.9 | 368.25 | 352.6 | 31,834 |
| April 29, 2025 | 367.95 | 365.8 | 365.8 | 374.35 | 365 | 15,769 |
| April 28, 2025 | 367 | 366.65 | 366.65 | 374.7 | 365 | 16,396 |
| April 25, 2025 | 383.65 | 366.55 | 366.55 | 385.15 | 362 | 52,264 |
| April 24, 2025 | 388 | 383.65 | 383.65 | 389.7 | 380.7 | 20,374 |
| April 23, 2025 | 387.85 | 383.45 | 383.45 | 388.95 | 377.8 | 25,293 |
| April 22, 2025 | 381.25 | 385.2 | 385.2 | 391.45 | 378.55 | 55,491 |
| April 21, 2025 | 384.2 | 383.95 | 383.95 | 387.85 | 375.3 | 17,634 |
| April 17, 2025 | 369.5 | 377.3 | 377.3 | 384 | 365.9 | 54,325 |
| April 16, 2025 | 375.75 | 366.55 | 366.55 | 375.75 | 362 | 40,251 |
| April 15, 2025 | 371.25 | 376.3 | 376.3 | 379.8 | 367.9 | 42,842 |
| April 11, 2025 | 357 | 367.9 | 367.9 | 371.5 | 353.75 | 35,275 |
| April 09, 2025 | 350.05 | 352.5 | 352.5 | 357.95 | 345.7 | 16,497 |
| April 08, 2025 | 352.95 | 354.9 | 354.9 | 360.45 | 352.95 | 17,241 |
| April 07, 2025 | 320 | 351.3 | 351.3 | 353.85 | 319.25 | 32,939 |
| April 04, 2025 | 364 | 354.1 | 354.1 | 365.05 | 352.1 | 32,043 |
| April 03, 2025 | 356.5 | 363.8 | 363.8 | 368.6 | 354.35 | 32,043 |
| April 02, 2025 | 349.8 | 356.5 | 356.5 | 362.8 | 346 | 50,676 |
| April 01, 2025 | 340 | 349.65 | 349.65 | 355.15 | 340 | 36,487 |
| March 28, 2025 | 352.15 | 344.45 | 344.45 | 363.95 | 341.4 | 103,252 |
| March 27, 2025 | 342.65 | 350.9 | 350.9 | 355.65 | 335 | 103,252 |
| March 26, 2025 | 353.2 | 351.25 | 351.25 | 354.7 | 351 | 42,284 |
| March 25, 2025 | 351.4 | 351.45 | 351.45 | 353.25 | 349 | 42,284 |
| March 24, 2025 | 351.1 | 347.3 | 347.3 | 359.15 | 346.05 | 69,147 |
| March 21, 2025 | 338.7 | 346.15 | 346.15 | 348.9 | 337.8 | 64,437 |
| March 20, 2025 | 339.2 | 336.45 | 336.45 | 342.95 | 335 | 35,969 |
| March 19, 2025 | 340 | 339.1 | 339.1 | 341 | 336 | 77,538 |