333.85
+9.2(+2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 325.95 | 333.85 | 333.85 | 340 | 320.65 | 59,737 |
| March 12, 2025 | 318.15 | 324.65 | 324.65 | 333.8 | 318.15 | 50,585 |
| March 11, 2025 | 321.05 | 319.7 | 319.7 | 322.45 | 312.55 | 27,049 |
| March 10, 2025 | 340.85 | 325.95 | 325.95 | 340.85 | 324 | 15,637 |
| March 07, 2025 | 336.85 | 336.5 | 336.5 | 339.6 | 331.25 | 17,915 |
| March 06, 2025 | 327.75 | 334.85 | 334.85 | 340 | 327.75 | 13,584 |
| March 05, 2025 | 308.25 | 326.8 | 326.8 | 329 | 308.25 | 44,890 |
| March 04, 2025 | 310 | 310.7 | 310.7 | 318.65 | 306.05 | 34,707 |
| March 03, 2025 | 324 | 310.7 | 310.7 | 324 | 304 | 41,781 |
| February 28, 2025 | 333.05 | 317.3 | 317.3 | 333.5 | 313.5 | 51,887 |
| February 27, 2025 | 343 | 335.5 | 335.5 | 345.45 | 333 | 44,306 |
| February 25, 2025 | 345.05 | 344.35 | 344.35 | 349 | 341.25 | 14,342 |
| February 24, 2025 | 343 | 345.05 | 345.05 | 349.45 | 334.05 | 19,342 |
| February 21, 2025 | 351.3 | 346.05 | 346.05 | 361.9 | 340 | 43,710 |
| February 20, 2025 | 339.85 | 353.95 | 353.95 | 365.6 | 336.45 | 44,788 |
| February 19, 2025 | 337 | 339.85 | 339.85 | 348 | 333.8 | 64,834 |
| February 18, 2025 | 349.95 | 340.35 | 340.35 | 350.25 | 333.3 | 29,737 |
| February 17, 2025 | 357.45 | 345.2 | 345.2 | 364.95 | 343.8 | 23,560 |
| February 14, 2025 | 373.4 | 357.45 | 357.45 | 373.4 | 351.15 | 15,938 |
| February 13, 2025 | 360.1 | 374.25 | 374.25 | 382.9 | 358.05 | 17,700 |
| February 12, 2025 | 356.85 | 363.2 | 363.2 | 366.65 | 346.15 | 21,092 |
| February 11, 2025 | 366.65 | 356.65 | 356.65 | 366.65 | 347.1 | 48,030 |
| February 10, 2025 | 402.9 | 369.8 | 369.8 | 410 | 362.1 | 77,363 |
| February 07, 2025 | 405 | 396.65 | 396.65 | 413.55 | 393.8 | 13,317 |
| February 06, 2025 | 404.1 | 403.55 | 403.55 | 410.4 | 399.95 | 21,516 |
| February 05, 2025 | 405.05 | 401.9 | 401.9 | 411.5 | 401 | 15,452 |
| February 04, 2025 | 402 | 406.25 | 406.25 | 414.9 | 401 | 60,724 |
| February 03, 2025 | 400 | 402.5 | 402.5 | 409 | 384.05 | 49,259 |
| February 01, 2025 | 375 | 394.25 | 394.25 | 399.75 | 375 | 26,130 |
| January 31, 2025 | 375.65 | 378.05 | 378.05 | 380.9 | 369.9 | 11,181 |
| January 30, 2025 | 373 | 372.1 | 372.1 | 377.25 | 366.95 | 12,132 |
| January 29, 2025 | 351 | 370.5 | 370.5 | 374.95 | 351 | 21,866 |
| January 28, 2025 | 363 | 349.05 | 349.05 | 363.95 | 337.3 | 34,540 |
| January 27, 2025 | 375 | 361.55 | 361.55 | 375 | 355.2 | 31,403 |
| January 24, 2025 | 387.9 | 377.1 | 377.1 | 387.9 | 375 | 15,495 |
| January 23, 2025 | 375.1 | 390.85 | 390.85 | 399.45 | 375.1 | 16,660 |
| January 22, 2025 | 393.75 | 378.5 | 378.5 | 393.75 | 375.1 | 19,180 |
| January 21, 2025 | 401.2 | 387.95 | 387.95 | 402.1 | 385 | 21,768 |
| January 20, 2025 | 399.05 | 399.95 | 399.95 | 409.95 | 392.2 | 16,708 |
| January 17, 2025 | 391 | 393.75 | 393.75 | 398.4 | 389.05 | 14,756 |
| January 16, 2025 | 396 | 395.55 | 395.55 | 405.5 | 392.65 | 30,688 |
| January 15, 2025 | 382.3 | 396 | 396 | 408.05 | 382.3 | 51,121 |
| January 14, 2025 | 379.7 | 384.65 | 384.65 | 386.9 | 376 | 13,995 |
| January 13, 2025 | 400 | 374.1 | 374.1 | 400 | 365.3 | 33,171 |
| January 10, 2025 | 403.25 | 396.55 | 396.55 | 408.85 | 388.2 | 43,560 |
| January 09, 2025 | 417.5 | 406.6 | 406.6 | 423.5 | 404.1 | 28,396 |
| January 08, 2025 | 424.25 | 419.15 | 419.15 | 431.7 | 409 | 41,933 |
| January 07, 2025 | 421 | 424.25 | 424.25 | 427 | 412.05 | 33,335 |
| January 06, 2025 | 441.9 | 411.45 | 411.45 | 442 | 408.7 | 56,396 |
| January 03, 2025 | 441.8 | 438.7 | 438.7 | 455.7 | 434.5 | 61,619 |
| January 02, 2025 | 440.15 | 438.65 | 438.65 | 447.15 | 432.55 | 95,452 |
| January 01, 2025 | 415 | 446.95 | 446.95 | 451.5 | 415 | 307,324 |
| December 31, 2024 | 413 | 407.5 | 407.5 | 413 | 401 | 51,070 |
| December 30, 2024 | 432.2 | 409.3 | 409.3 | 432.25 | 406.5 | 42,079 |
| December 27, 2024 | 430 | 426.1 | 426.1 | 449.5 | 422.8 | 176,975 |
| December 26, 2024 | 410.4 | 435.85 | 435.85 | 441 | 410.4 | 108,093 |
| December 24, 2024 | 404.95 | 410.3 | 410.3 | 416 | 403.05 | 33,452 |
| December 23, 2024 | 420.75 | 404.3 | 404.3 | 422.95 | 400 | 37,730 |
| December 20, 2024 | 422 | 420.75 | 420.75 | 424 | 415.45 | 47,879 |
| December 19, 2024 | 414.95 | 420.65 | 420.65 | 426.9 | 412.7 | 52,148 |