208.40
-9.05(-4.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 216.55 | 208.4 | 208.4 | 219.95 | 206.15 | 111,408 |
| March 12, 2025 | 219.9 | 217.45 | 217.45 | 222.1 | 216.25 | 622,421 |
| March 11, 2025 | 219 | 219.85 | 219.85 | 223.55 | 215.55 | 116,755 |
| March 10, 2025 | 243 | 240.7 | 240.7 | 245 | 231 | 13,160 |
| March 07, 2025 | 246.85 | 241.2 | 241.2 | 246.85 | 240.1 | 114,604 |
| March 06, 2025 | 251.9 | 243.3 | 243.3 | 251.9 | 242.1 | 105,573 |
| March 05, 2025 | 246.05 | 246.05 | 246.05 | 252.55 | 244 | 363,673 |
| March 04, 2025 | 242 | 244.45 | 244.45 | 250.25 | 242 | 363,673 |
| March 03, 2025 | 261 | 249 | 249 | 261.85 | 240.55 | 183,552 |
| February 28, 2025 | 270.9 | 261.85 | 261.85 | 270.9 | 256.3 | 81,762 |
| February 27, 2025 | 279 | 267.35 | 267.35 | 279 | 261.6 | 61,013 |
| February 25, 2025 | 281.8 | 274.95 | 274.95 | 282.1 | 274.05 | 45,357 |
| February 24, 2025 | 272.3 | 277.9 | 277.9 | 281 | 272 | 58,066 |
| February 21, 2025 | 290.5 | 280.5 | 280.5 | 295.45 | 277.05 | 94,344 |
| February 20, 2025 | 281.2 | 286.05 | 286.05 | 287.45 | 277.7 | 38,504 |
| February 19, 2025 | 271.15 | 279.85 | 279.85 | 285 | 265.25 | 61,751 |
| February 18, 2025 | 274.6 | 269.9 | 269.9 | 282.15 | 266.9 | 92,121 |
| February 17, 2025 | 281.9 | 277.3 | 277.3 | 283.35 | 270.55 | 80,062 |
| February 14, 2025 | 301 | 281.95 | 281.95 | 303.25 | 280 | 92,663 |
| February 13, 2025 | 291 | 299.5 | 299.5 | 309 | 290.35 | 125,292 |
| February 12, 2025 | 291.95 | 297.85 | 297.85 | 306 | 275 | 241,058 |
| February 11, 2025 | 303.15 | 292.95 | 292.95 | 303.15 | 281.35 | 113,621 |
| February 10, 2025 | 306.2 | 302 | 302 | 307 | 296.15 | 76,349 |
| February 07, 2025 | 311.1 | 307.05 | 307.05 | 315 | 304.2 | 60,318 |
| February 06, 2025 | 310.35 | 311.8 | 311.8 | 318.6 | 307.65 | 53,105 |
| February 05, 2025 | 311.2 | 310.35 | 310.35 | 320.25 | 307.05 | 82,068 |
| February 04, 2025 | 306.25 | 306.4 | 306.4 | 311 | 303.5 | 114,880 |
| February 03, 2025 | 314.7 | 300.55 | 300.55 | 314.7 | 300 | 67,707 |
| February 01, 2025 | 313.7 | 309.4 | 309.4 | 315.25 | 301.8 | 141,371 |
| January 31, 2025 | 281.1 | 309.05 | 309.05 | 313.95 | 281.1 | 141,417 |
| January 30, 2025 | 292.05 | 288.35 | 288.35 | 300 | 285.7 | 88,813 |
| January 29, 2025 | 290.7 | 296.25 | 296.25 | 297.8 | 289 | 100,017 |
| January 28, 2025 | 288.5 | 287.85 | 287.85 | 302 | 273 | 253,144 |
| January 27, 2025 | 294 | 280.85 | 280.85 | 294 | 275.05 | 332,206 |
| January 24, 2025 | 323 | 297.3 | 297.3 | 326.75 | 284.7 | 223,574 |
| January 23, 2025 | 312.95 | 320.45 | 320.45 | 326.35 | 309.45 | 89,822 |
| January 22, 2025 | 329.95 | 312.1 | 312.1 | 336.55 | 303.75 | 484,648 |
| January 21, 2025 | 344.7 | 328.1 | 328.1 | 349.9 | 325.05 | 108,542 |
| January 20, 2025 | 337.05 | 339.1 | 339.1 | 340.2 | 331.65 | 57,326 |
| January 17, 2025 | 340 | 340.45 | 340.45 | 351.25 | 337 | 83,058 |
| January 16, 2025 | 335.6 | 350.25 | 350.25 | 356.9 | 331.05 | 168,563 |
| January 15, 2025 | 335 | 330.35 | 330.35 | 338.2 | 326.9 | 68,168 |
| January 14, 2025 | 324.5 | 332.35 | 332.35 | 335 | 317.2 | 102,368 |
| January 13, 2025 | 339.8 | 318.2 | 318.2 | 339.8 | 314 | 235,392 |
| January 10, 2025 | 354 | 345.85 | 345.85 | 361.85 | 343.3 | 140,890 |
| January 09, 2025 | 368.2 | 352.55 | 352.55 | 368.25 | 350 | 117,383 |
| January 08, 2025 | 368 | 361.95 | 361.95 | 368.45 | 352.35 | 100,837 |
| January 07, 2025 | 343.25 | 364.85 | 364.85 | 368.2 | 343.25 | 168,667 |
| January 06, 2025 | 367 | 345.55 | 345.55 | 370 | 341.2 | 214,183 |
| January 03, 2025 | 357.9 | 366 | 366 | 371.9 | 353.05 | 201,251 |
| January 02, 2025 | 366.8 | 356.9 | 356.9 | 367.85 | 352 | 110,449 |
| January 01, 2025 | 350 | 364.9 | 364.9 | 368.8 | 348.2 | 289,266 |
| December 31, 2024 | 323.3 | 342.7 | 342.7 | 348.95 | 316.3 | 283,075 |
| December 30, 2024 | 334 | 326.25 | 326.25 | 336.4 | 324.9 | 120,245 |
| December 27, 2024 | 330.65 | 334.05 | 334.05 | 342.1 | 328.25 | 125,422 |
| December 26, 2024 | 340 | 330.65 | 330.65 | 340.7 | 320 | 226,460 |
| December 24, 2024 | 341.85 | 340.75 | 340.75 | 345.2 | 333.2 | 99,347 |
| December 23, 2024 | 358.95 | 342.25 | 342.25 | 358.95 | 332 | 207,578 |
| December 20, 2024 | 376.7 | 350.15 | 350.15 | 376.75 | 345 | 260,785 |
| December 19, 2024 | 351.2 | 374.3 | 374.3 | 377 | 351.2 | 271,140 |