288.70
+6.95(+2.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 288.85 | 281.75 | 281.75 | 289.5 | 280.2 | 95,566 |
| March 10, 2025 | 297.7 | 288.85 | 288.85 | 306.5 | 286.35 | 239,335 |
| March 07, 2025 | 305 | 298.7 | 298.7 | 308.45 | 297.1 | 82,323 |
| March 06, 2025 | 284.6 | 302.95 | 302.95 | 308 | 284.6 | 214,393 |
| March 05, 2025 | 270.9 | 283.45 | 283.45 | 288 | 270 | 135,116 |
| March 04, 2025 | 275.5 | 272.85 | 272.85 | 289.75 | 266 | 135,186 |
| March 03, 2025 | 291 | 278.45 | 278.45 | 291 | 276.3 | 13,889 |
| February 28, 2025 | 290.55 | 288.05 | 288.05 | 294.9 | 279 | 64,231 |
| February 27, 2025 | 306.1 | 290.55 | 290.55 | 306.5 | 288 | 77,319 |
| February 25, 2025 | 307 | 301.55 | 301.55 | 318 | 300.05 | 61,044 |
| February 24, 2025 | 312 | 311.35 | 311.35 | 314.95 | 307.3 | 13,230 |
| February 21, 2025 | 322.5 | 319.1 | 319.1 | 332 | 318.2 | 63,643 |
| February 20, 2025 | 320.7 | 320.3 | 320.3 | 324.35 | 314.95 | 56,138 |
| February 19, 2025 | 329.35 | 319.6 | 319.6 | 332.7 | 315.1 | 85,198 |
| February 18, 2025 | 322 | 324.5 | 324.5 | 342.15 | 320.4 | 149,008 |
| February 17, 2025 | 324.95 | 321.45 | 321.45 | 359 | 312.95 | 426,448 |
| February 14, 2025 | 322 | 320.85 | 320.85 | 379.5 | 316.35 | 1.03M |
| February 13, 2025 | 318 | 316.25 | 316.25 | 333 | 313 | 33,781 |
| February 12, 2025 | 330.15 | 319.2 | 319.2 | 330.15 | 315.55 | 43,652 |
| February 11, 2025 | 336.15 | 332.05 | 332.05 | 337.05 | 325.3 | 22,298 |
| February 10, 2025 | 342.8 | 334.7 | 334.7 | 342.8 | 331.85 | 19,497 |
| February 07, 2025 | 341.35 | 343.5 | 343.5 | 349.45 | 337.1 | 15,891 |
| February 06, 2025 | 354.3 | 341.25 | 341.25 | 354.3 | 338.2 | 27,989 |
| February 05, 2025 | 348.3 | 352.9 | 352.9 | 355.4 | 348.2 | 12,915 |
| February 04, 2025 | 344.3 | 347.8 | 347.8 | 357.1 | 344 | 117,383 |
| February 03, 2025 | 346 | 341.6 | 341.6 | 353 | 338.4 | 15,653 |
| February 01, 2025 | 363.4 | 353.9 | 353.9 | 365.2 | 352.55 | 9,172 |
| January 31, 2025 | 359 | 359.85 | 359.85 | 362.95 | 350.55 | 17,354 |
| January 30, 2025 | 352 | 356.65 | 356.65 | 364 | 352 | 13,625 |
| January 29, 2025 | 335 | 356 | 356 | 360 | 335 | 32,936 |
| January 28, 2025 | 350.45 | 335.95 | 335.95 | 350.45 | 331.2 | 29,485 |
| January 27, 2025 | 342 | 347 | 347 | 357.95 | 333 | 36,964 |
| January 24, 2025 | 350.3 | 346.35 | 346.35 | 360.8 | 345.45 | 19,629 |
| January 23, 2025 | 355.65 | 355.45 | 355.45 | 361 | 352.1 | 12,536 |
| January 22, 2025 | 362.65 | 356.1 | 356.1 | 362.65 | 352.3 | 14,985 |
| January 21, 2025 | 369.5 | 363.45 | 363.45 | 376.75 | 361.05 | 20,752 |
| January 20, 2025 | 368.95 | 367.2 | 367.2 | 371 | 365.1 | 11,332 |
| January 17, 2025 | 372.65 | 368.95 | 368.95 | 377 | 367.05 | 10,506 |
| January 16, 2025 | 364.35 | 372.65 | 372.65 | 374.95 | 364.35 | 17,051 |
| January 15, 2025 | 357 | 365.4 | 365.4 | 372 | 357 | 19,999 |
| January 14, 2025 | 350 | 358.05 | 358.05 | 369.95 | 350 | 42,783 |
| January 13, 2025 | 360 | 352.85 | 352.85 | 365.05 | 351.6 | 22,078 |
| January 10, 2025 | 370 | 364.4 | 364.4 | 376.2 | 360 | 26,530 |
| January 09, 2025 | 379.45 | 373.4 | 373.4 | 385.65 | 372 | 25,749 |
| January 08, 2025 | 392.3 | 380 | 380 | 392.3 | 377.6 | 30,411 |
| January 07, 2025 | 391 | 390.4 | 390.4 | 398.1 | 386.55 | 40,785 |
| January 06, 2025 | 407 | 390.35 | 390.35 | 407 | 386 | 49,549 |
| January 03, 2025 | 392.65 | 407 | 407 | 408 | 392.65 | 63,590 |
| January 02, 2025 | 384.95 | 398.15 | 398.15 | 413.25 | 381.05 | 257,217 |
| January 01, 2025 | 365.7 | 373.95 | 373.95 | 379 | 363.65 | 26,488 |
| December 31, 2024 | 353.9 | 363.25 | 363.25 | 367.45 | 352 | 20,701 |
| December 30, 2024 | 357.8 | 353.9 | 353.9 | 360.8 | 350.8 | 31,300 |
| December 27, 2024 | 359.9 | 356.05 | 356.05 | 370 | 355.05 | 16,440 |
| December 26, 2024 | 365.7 | 358.15 | 358.15 | 365.7 | 355.15 | 25,338 |
| December 24, 2024 | 362.95 | 364.85 | 364.85 | 367.35 | 362.6 | 8,520 |
| December 23, 2024 | 366 | 363.15 | 363.15 | 369.85 | 361.05 | 29,165 |
| December 20, 2024 | 383.8 | 366.8 | 366.8 | 383.8 | 364.65 | 117,532 |
| December 19, 2024 | 370 | 380.7 | 380.7 | 384 | 370 | 21,507 |
| December 18, 2024 | 385.35 | 376.9 | 376.9 | 388.35 | 375 | 54,870 |
| December 17, 2024 | 393.65 | 385.4 | 385.4 | 398.6 | 384.3 | 41,593 |