386.10
+2.45(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 368 | 389.8 | 389.8 | 394.75 | 368 | 131,578 |
| May 08, 2025 | 372 | 383.65 | 383.65 | 394.7 | 372 | 245,220 |
| May 07, 2025 | 361.25 | 368.25 | 368.25 | 371.45 | 361 | 80,648 |
| May 06, 2025 | 381.2 | 368.4 | 368.4 | 383 | 365.1 | 59,865 |
| May 05, 2025 | 374.25 | 381.15 | 381.15 | 385.45 | 374.25 | 48,380 |
| May 02, 2025 | 370 | 374.25 | 374.25 | 378 | 367.05 | 54,040 |
| April 30, 2025 | 380 | 368.9 | 368.9 | 382.45 | 366.05 | 70,436 |
| April 29, 2025 | 397.5 | 379.4 | 379.4 | 401.95 | 377.05 | 145,509 |
| April 28, 2025 | 380 | 394 | 394 | 403.3 | 377.8 | 78,990 |
| April 25, 2025 | 404.75 | 381.65 | 381.65 | 404.75 | 380 | 165,302 |
| April 24, 2025 | 398 | 403.55 | 403.55 | 412.9 | 395.8 | 230,123 |
| April 23, 2025 | 402 | 398.75 | 398.75 | 406.5 | 386.35 | 133,562 |
| April 22, 2025 | 397.8 | 399.45 | 399.45 | 401 | 393.6 | 197,605 |
| April 21, 2025 | 388.25 | 393.45 | 393.45 | 404 | 385.6 | 255,064 |
| April 17, 2025 | 386.9 | 387.45 | 387.45 | 394.9 | 384 | 144,809 |
| April 16, 2025 | 388.7 | 386.9 | 386.9 | 392.85 | 385 | 150,616 |
| April 15, 2025 | 383.65 | 388.7 | 388.7 | 392.55 | 374.9 | 126,780 |
| April 11, 2025 | 378 | 368.4 | 368.4 | 378 | 366.25 | 106,311 |
| April 09, 2025 | 365 | 366.25 | 366.25 | 367.8 | 354.05 | 78,858 |
| April 08, 2025 | 365.1 | 366.6 | 366.6 | 374.2 | 357.55 | 127,858 |
| April 07, 2025 | 330 | 349.65 | 349.65 | 354.8 | 330 | 206,510 |
| April 04, 2025 | 386.15 | 367.9 | 367.9 | 397 | 362.05 | 656,478 |
| April 03, 2025 | 365 | 385.15 | 385.15 | 389.85 | 356.65 | 656,479 |
| April 02, 2025 | 342 | 359.3 | 359.3 | 367.9 | 338 | 566,361 |
| April 01, 2025 | 328.05 | 337.6 | 337.6 | 349.8 | 328.05 | 231,512 |
| March 28, 2025 | 338.95 | 333.35 | 333.35 | 347.95 | 329.1 | 277,715 |
| March 27, 2025 | 340.3 | 336.8 | 336.8 | 345.4 | 332.1 | 277,715 |
| March 26, 2025 | 353.4 | 340.3 | 340.3 | 358.15 | 338 | 264,076 |
| March 25, 2025 | 376.95 | 351.1 | 351.1 | 386.2 | 350 | 264,577 |
| March 24, 2025 | 385.5 | 374.4 | 374.4 | 402 | 372 | 330,531 |
| March 21, 2025 | 371.1 | 381.75 | 381.75 | 384.7 | 368 | 318,883 |
| March 20, 2025 | 389 | 367.1 | 367.1 | 394.8 | 366 | 318,971 |
| March 19, 2025 | 355.4 | 386.35 | 386.35 | 400 | 355.05 | 706,287 |
| March 18, 2025 | 327 | 346.05 | 346.05 | 349.55 | 327 | 143,093 |
| March 17, 2025 | 345.95 | 324.05 | 324.05 | 349.95 | 320.35 | 186,524 |
| March 13, 2025 | 358 | 341.1 | 341.1 | 358 | 340 | 87,916 |
| March 12, 2025 | 355.45 | 353.35 | 353.35 | 360.95 | 347.2 | 151,776 |
| March 11, 2025 | 358.05 | 352.45 | 352.45 | 368.4 | 350.1 | 152,478 |
| March 10, 2025 | 377.6 | 362.05 | 362.05 | 385.95 | 360.1 | 89,505 |
| March 07, 2025 | 372.05 | 372 | 372 | 379 | 367.65 | 84,827 |
| March 06, 2025 | 360.85 | 368.25 | 368.25 | 374.8 | 358.95 | 131,470 |
| March 05, 2025 | 344.05 | 359.8 | 359.8 | 365.05 | 344.05 | 121,722 |
| March 04, 2025 | 340 | 344.05 | 344.05 | 357.3 | 332.3 | 121,725 |
| March 03, 2025 | 351.5 | 340.15 | 340.15 | 359.55 | 324 | 112,491 |
| February 28, 2025 | 352.35 | 346.3 | 346.3 | 356.55 | 340.35 | 63,817 |
| February 27, 2025 | 371.3 | 355.55 | 355.55 | 376.45 | 354.8 | 64,425 |
| February 25, 2025 | 373.9 | 371.3 | 371.3 | 385 | 368.6 | 48,585 |
| February 24, 2025 | 369.55 | 373.9 | 373.9 | 385 | 362.6 | 52,490 |
| February 21, 2025 | 388 | 379.65 | 379.65 | 395 | 373 | 87,244 |
| February 20, 2025 | 375 | 382.3 | 382.3 | 389.95 | 369.7 | 130,930 |
| February 19, 2025 | 348.05 | 368.6 | 368.6 | 385.05 | 346.5 | 179,750 |
| February 18, 2025 | 360.55 | 348.05 | 348.05 | 365.25 | 346 | 122,478 |
| February 17, 2025 | 372.15 | 362.45 | 362.45 | 382 | 356.05 | 91,364 |
| February 14, 2025 | 387 | 371.35 | 371.35 | 391.45 | 362.55 | 127,248 |
| February 13, 2025 | 388.45 | 386.3 | 386.3 | 405.1 | 384.5 | 92,212 |
| February 12, 2025 | 405 | 387.5 | 387.5 | 414.45 | 376 | 209,500 |
| February 11, 2025 | 429.95 | 396.5 | 396.5 | 429.95 | 385 | 196,334 |
| February 10, 2025 | 452.7 | 434.55 | 434.55 | 456.2 | 430 | 62,483 |
| February 07, 2025 | 455 | 449.55 | 449.55 | 459.7 | 442.05 | 77,214 |
| February 06, 2025 | 464 | 453.6 | 453.6 | 474.25 | 452.05 | 82,002 |