341.00
-3.25(-0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 18, 2025 | 332 | 335.65 | 335.65 | 337.6 | 331.05 | 33,454 |
| March 17, 2025 | 332.7 | 329.1 | 329.1 | 341.6 | 326.7 | 45,936 |
| 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 |