350.20
-0.7(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 343.6 | 348.75 | 348.75 | 350.3 | 340.1 | 508,971 |
| May 08, 2025 | 358.85 | 350.9 | 350.9 | 366.3 | 349 | 659,271 |
| May 07, 2025 | 355.2 | 352.05 | 352.05 | 357.8 | 339.35 | 1.27M |
| May 06, 2025 | 379.8 | 361.4 | 361.4 | 380 | 357.6 | 499,827 |
| May 05, 2025 | 358 | 377.4 | 377.4 | 384.6 | 356.15 | 871,678 |
| May 02, 2025 | 363.3 | 356.8 | 356.8 | 371.95 | 353.5 | 579,556 |
| April 30, 2025 | 367 | 366.75 | 366.75 | 382.8 | 357.1 | 910,790 |
| April 29, 2025 | 376 | 364.85 | 364.85 | 377.2 | 362.75 | 448,908 |
| April 28, 2025 | 385.8 | 372.6 | 372.6 | 387.55 | 371 | 498,277 |
| April 25, 2025 | 370 | 385.8 | 385.8 | 396.95 | 348.05 | 1.63M |
| April 24, 2025 | 381.4 | 368.95 | 368.95 | 381.4 | 367 | 498,533 |
| April 23, 2025 | 394 | 380.95 | 380.95 | 395.65 | 378.3 | 671,794 |
| April 22, 2025 | 396 | 387.5 | 387.5 | 404 | 384 | 1.08M |
| April 21, 2025 | 399.2 | 393.25 | 393.25 | 404 | 386 | 1.07M |
| April 17, 2025 | 377.1 | 396.9 | 396.9 | 408.9 | 376.55 | 3.9M |
| April 16, 2025 | 379.35 | 376.45 | 376.45 | 388.05 | 366.25 | 2.62M |
| April 15, 2025 | 342.15 | 381.3 | 381.3 | 388 | 340.1 | 7.64M |
| April 11, 2025 | 301.15 | 326.9 | 326.9 | 326.9 | 301.15 | 5.81M |
| April 09, 2025 | 290 | 272.45 | 272.45 | 294.45 | 262.5 | 2.45M |
| April 08, 2025 | 295.1 | 298.25 | 298.25 | 306.9 | 288.15 | 1.84M |
| April 07, 2025 | 255.05 | 287.9 | 287.9 | 292.5 | 251.35 | 2.29M |
| April 04, 2025 | 361.25 | 307.45 | 307.45 | 366.7 | 294.75 | 3.19M |
| April 03, 2025 | 361 | 368.4 | 368.4 | 372 | 345.3 | 1.75M |
| April 02, 2025 | 380.2 | 383.9 | 383.9 | 386.55 | 370.35 | 459,248 |
| April 01, 2025 | 367.8 | 378.45 | 378.45 | 384.1 | 363 | 570,005 |
| March 28, 2025 | 389 | 375.45 | 375.45 | 394 | 371.55 | 942,441 |
| March 27, 2025 | 386.1 | 385.5 | 385.5 | 394 | 382 | 868,126 |
| March 26, 2025 | 393.9 | 386.55 | 386.55 | 397.6 | 380.75 | 846,635 |
| March 25, 2025 | 411 | 393.05 | 393.05 | 414.85 | 391 | 595,412 |
| March 24, 2025 | 413 | 408 | 408 | 425.6 | 405.55 | 1M |
| March 21, 2025 | 414 | 408.9 | 408.9 | 420.95 | 405.7 | 908,327 |
| March 20, 2025 | 419 | 413.45 | 413.45 | 422.6 | 410.05 | 910,577 |
| March 19, 2025 | 411.8 | 416.15 | 416.15 | 431.5 | 410.7 | 1.25M |
| March 18, 2025 | 388 | 407.95 | 407.95 | 410 | 385.8 | 847,473 |
| March 17, 2025 | 389 | 384.65 | 384.65 | 396.9 | 381.35 | 494,955 |
| March 13, 2025 | 399.8 | 386.15 | 386.15 | 404 | 382.95 | 691,510 |
| March 12, 2025 | 411.45 | 396.4 | 396.4 | 413.85 | 392.8 | 1.01M |
| March 11, 2025 | 397.8 | 406.7 | 406.7 | 410 | 389 | 1.01M |
| March 10, 2025 | 392.45 | 386.25 | 386.25 | 397 | 384.05 | 110,487 |
| March 07, 2025 | 388.95 | 389.35 | 389.35 | 397.25 | 384.3 | 831,110 |
| March 06, 2025 | 397.95 | 388.7 | 388.7 | 399.75 | 386.1 | 727,672 |
| March 05, 2025 | 372.1 | 391.4 | 391.4 | 393.9 | 372.1 | 1.4M |
| March 04, 2025 | 353.85 | 372.1 | 372.1 | 382.5 | 352 | 1.4M |
| March 03, 2025 | 361 | 357.7 | 357.7 | 372 | 339.1 | 1.44M |
| February 28, 2025 | 368.45 | 366.5 | 366.5 | 383.75 | 359.8 | 1.35M |
| February 27, 2025 | 395.95 | 373.7 | 373.7 | 396.25 | 369.2 | 837,472 |
| February 25, 2025 | 393.7 | 393 | 393 | 398 | 386.4 | 801,908 |
| February 24, 2025 | 385 | 389.8 | 389.8 | 399.9 | 378.8 | 1.07M |
| February 21, 2025 | 399 | 398.15 | 398.15 | 414 | 385 | 1.85M |
| February 20, 2025 | 393.7 | 402.9 | 402.9 | 414.8 | 387.6 | 1.54M |
| February 19, 2025 | 356 | 401.7 | 401.7 | 408.25 | 350.65 | 2.82M |
| February 18, 2025 | 394.05 | 359.3 | 359.3 | 396 | 345.05 | 3.32M |
| February 17, 2025 | 378.9 | 394.05 | 394.05 | 399 | 366.45 | 1.96M |
| February 14, 2025 | 405.9 | 386.35 | 386.35 | 406.2 | 373.2 | 2.19M |
| February 13, 2025 | 425 | 403.45 | 402.45 | 427.1 | 400.1 | 1.86M |
| February 12, 2025 | 407 | 423.85 | 422.8 | 450 | 393.4 | 4.13M |
| February 11, 2025 | 458.65 | 406.95 | 405.94 | 460.2 | 383.6 | 4.44M |
| February 10, 2025 | 497.9 | 456.15 | 455.02 | 503.95 | 452.4 | 1.88M |
| February 07, 2025 | 534 | 489.9 | 488.69 | 539.2 | 484.25 | 2.86M |
| February 06, 2025 | 533 | 532.3 | 530.98 | 547.55 | 524.75 | 1.06M |