268.55
+1.7(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 265 | 268.8 | 268.8 | 274.5 | 257.85 | 58,223 |
| May 08, 2025 | 268.2 | 269.65 | 269.65 | 273.9 | 264.15 | 45,527 |
| May 07, 2025 | 268.2 | 269.65 | 269.65 | 273.9 | 264.15 | 45,579 |
| May 06, 2025 | 286.1 | 269.1 | 269.1 | 291.75 | 266.75 | 77,474 |
| May 05, 2025 | 289.7 | 286.1 | 286.1 | 289.7 | 281 | 54,293 |
| May 02, 2025 | 282.35 | 285.05 | 285.05 | 289 | 275.9 | 83,968 |
| April 30, 2025 | 285.15 | 281.65 | 281.65 | 289.35 | 279.8 | 51,252 |
| April 29, 2025 | 288.95 | 284.75 | 284.75 | 292.7 | 281.6 | 38,285 |
| April 28, 2025 | 281.5 | 285.65 | 285.65 | 289.45 | 279.8 | 24,515 |
| April 25, 2025 | 295.6 | 285.15 | 285.15 | 296.15 | 279.45 | 39,988 |
| April 24, 2025 | 293 | 294.45 | 294.45 | 298.9 | 293 | 37,823 |
| April 23, 2025 | 299 | 293.95 | 293.95 | 300.15 | 286.05 | 57,716 |
| April 22, 2025 | 291.15 | 294.9 | 294.9 | 298.65 | 285.15 | 47,185 |
| April 21, 2025 | 284.1 | 291.1 | 291.1 | 294 | 280.75 | 49,310 |
| April 17, 2025 | 271.9 | 282.55 | 282.55 | 283.9 | 266.8 | 92,877 |
| April 16, 2025 | 272.45 | 269.4 | 269.4 | 274 | 267.5 | 46,968 |
| April 15, 2025 | 260 | 270.5 | 270.5 | 272.9 | 257.25 | 97,270 |
| April 11, 2025 | 256.05 | 253.85 | 253.85 | 260.95 | 252.05 | 65,231 |
| April 09, 2025 | 251.5 | 252 | 252 | 256.95 | 248.65 | 36,700 |
| April 08, 2025 | 258.55 | 256.95 | 256.95 | 264.9 | 253.1 | 57,127 |
| April 07, 2025 | 264.35 | 253.85 | 253.85 | 264.35 | 245 | 110,742 |
| April 04, 2025 | 286.7 | 266.45 | 266.45 | 286.75 | 263.45 | 107,136 |
| April 03, 2025 | 285 | 284.2 | 284.2 | 292.2 | 282.55 | 79,278 |
| April 02, 2025 | 285.1 | 284.3 | 284.3 | 289.7 | 281.2 | 44,856 |
| April 01, 2025 | 274.4 | 288.9 | 288.9 | 290.15 | 274.4 | 62,167 |
| March 28, 2025 | 271.85 | 274.4 | 274.4 | 286.5 | 271.25 | 173,188 |
| March 27, 2025 | 272.25 | 271.4 | 271.4 | 284 | 269.15 | 173,688 |
| March 26, 2025 | 279 | 273.05 | 273.05 | 286.6 | 271 | 174,028 |
| March 25, 2025 | 294.2 | 278.95 | 278.95 | 299.1 | 275.15 | 161,682 |
| March 24, 2025 | 292.8 | 292.75 | 292.75 | 299.5 | 286.95 | 114,839 |
| March 21, 2025 | 292 | 292.8 | 292.8 | 297.7 | 290.7 | 87,427 |
| March 20, 2025 | 289 | 292.3 | 292.3 | 298.2 | 287.9 | 80,801 |
| March 19, 2025 | 271.8 | 288.6 | 288.6 | 291.55 | 271 | 141,633 |
| March 18, 2025 | 265.15 | 270.8 | 270.8 | 276.95 | 265.15 | 140,084 |
| March 17, 2025 | 274.05 | 265.15 | 265.15 | 279.7 | 262.3 | 250,363 |
| March 13, 2025 | 278.5 | 273.35 | 273.35 | 283.65 | 271.45 | 139,709 |
| March 12, 2025 | 278.9 | 279 | 279 | 290.2 | 276.95 | 153,735 |
| 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 |