445.25
-5.3(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 449.9 | 446.65 | 446.65 | 456 | 442.35 | 146,276 |
| April 21, 2025 | 442 | 450.55 | 450.55 | 454 | 438.35 | 306,840 |
| April 17, 2025 | 440.95 | 444.6 | 444.6 | 452.95 | 436.7 | 199,293 |
| April 16, 2025 | 440 | 439.8 | 439.8 | 447.95 | 435.1 | 168,154 |
| April 15, 2025 | 440 | 439.95 | 439.95 | 451 | 436.85 | 189,481 |
| April 11, 2025 | 414.9 | 431.05 | 431.05 | 434 | 411.6 | 299,996 |
| April 09, 2025 | 405 | 401.8 | 401.8 | 411.65 | 397.55 | 104,678 |
| April 08, 2025 | 428.3 | 409.6 | 409.6 | 429 | 405.25 | 173,781 |
| April 07, 2025 | 352.05 | 398.7 | 398.7 | 409 | 352.05 | 421,419 |
| April 04, 2025 | 437.95 | 429.1 | 429.1 | 440 | 425 | 243,339 |
| April 03, 2025 | 426 | 441.2 | 441.2 | 444 | 424.6 | 243,489 |
| April 02, 2025 | 421 | 434.8 | 434.8 | 438 | 417.6 | 188,059 |
| April 01, 2025 | 408.7 | 424.8 | 424.8 | 429.95 | 403.75 | 184,126 |
| March 28, 2025 | 421.9 | 412.95 | 412.95 | 431.8 | 410.2 | 191,354 |
| March 27, 2025 | 421 | 418.95 | 418.95 | 428.8 | 416.2 | 187,683 |
| March 26, 2025 | 432 | 424 | 424 | 444.1 | 420.5 | 572,051 |
| March 25, 2025 | 442.05 | 433.75 | 433.75 | 459.9 | 421 | 572,353 |
| March 24, 2025 | 426.9 | 439 | 439 | 453.25 | 426.6 | 644,036 |
| March 21, 2025 | 413.45 | 419.55 | 419.55 | 423.7 | 410.65 | 404,990 |
| March 20, 2025 | 415 | 411.8 | 411.8 | 430.3 | 410.1 | 405,141 |
| March 19, 2025 | 374.8 | 382.4 | 382.4 | 385.05 | 372.15 | 184,090 |
| March 18, 2025 | 374.8 | 382.4 | 382.4 | 385.05 | 372.15 | 184,257 |
| March 17, 2025 | 388 | 371.5 | 371.5 | 389.8 | 370.05 | 252,956 |
| March 13, 2025 | 373.6 | 387.95 | 387.95 | 404.7 | 369.05 | 781,821 |
| March 12, 2025 | 383 | 369.05 | 369.05 | 384 | 366 | 139,407 |
| March 11, 2025 | 377 | 378.85 | 378.85 | 382.2 | 370.05 | 124,675 |
| March 10, 2025 | 404.35 | 382.15 | 382.15 | 409 | 375.15 | 159,068 |
| March 07, 2025 | 389.5 | 404.35 | 404.35 | 417 | 389.5 | 349,550 |
| March 06, 2025 | 391 | 388.05 | 388.05 | 394.95 | 385.1 | 139,930 |
| March 05, 2025 | 369.4 | 382.2 | 382.2 | 386.4 | 369 | 196,912 |
| March 04, 2025 | 357.55 | 365.65 | 365.65 | 376 | 350.5 | 196,928 |
| March 03, 2025 | 358.3 | 357.6 | 357.6 | 367.5 | 339 | 174,696 |
| February 28, 2025 | 369.95 | 358.3 | 358.3 | 374 | 354 | 198,795 |
| February 27, 2025 | 395 | 375.75 | 375.75 | 396.95 | 373.65 | 141,090 |
| February 25, 2025 | 397.2 | 393.95 | 393.95 | 407.15 | 392.1 | 91,154 |
| February 24, 2025 | 392 | 400.5 | 400.5 | 405 | 382.15 | 160,693 |
| February 21, 2025 | 409.1 | 397.95 | 397.95 | 417.75 | 395.1 | 137,940 |
| February 20, 2025 | 400.7 | 406.8 | 406.8 | 411.85 | 395.05 | 112,252 |
| February 19, 2025 | 363 | 402 | 402 | 405 | 361.2 | 307,157 |
| February 18, 2025 | 395.5 | 369.2 | 369.2 | 396.95 | 360 | 300,909 |
| February 17, 2025 | 403 | 392.2 | 392.2 | 410.7 | 383.55 | 229,657 |
| February 14, 2025 | 429.75 | 403.9 | 403.9 | 437.25 | 399.6 | 192,712 |
| February 13, 2025 | 435.1 | 423.4 | 423.4 | 449.2 | 420 | 294,391 |
| February 12, 2025 | 423 | 435.1 | 435.1 | 448.95 | 399 | 264,705 |
| February 11, 2025 | 446 | 424.1 | 424.1 | 449 | 420.15 | 139,754 |
| February 10, 2025 | 456 | 444.6 | 444.6 | 457.4 | 441 | 75,122 |
| February 07, 2025 | 468.1 | 459.05 | 459.05 | 469.65 | 456 | 73,218 |
| February 06, 2025 | 466.1 | 468.95 | 468.95 | 474.65 | 465 | 75,720 |
| February 05, 2025 | 470 | 466.1 | 466.1 | 477.35 | 462.1 | 123,038 |
| February 04, 2025 | 461.5 | 465 | 465 | 472 | 455 | 117,865 |
| February 03, 2025 | 470 | 457.05 | 457.05 | 477.35 | 453.75 | 131,361 |
| February 01, 2025 | 488 | 481.7 | 481.7 | 497.95 | 468.85 | 166,434 |
| January 31, 2025 | 472.75 | 484.45 | 484.45 | 488.9 | 470 | 134,147 |
| January 30, 2025 | 479.8 | 472.85 | 472.85 | 492.3 | 465 | 254,880 |
| January 29, 2025 | 437.7 | 480.8 | 480.8 | 490 | 437.7 | 561,797 |
| January 28, 2025 | 448 | 431.25 | 431.25 | 456.45 | 414.7 | 373,568 |
| January 27, 2025 | 479 | 447.3 | 447.3 | 479 | 440.35 | 207,148 |
| January 24, 2025 | 493.1 | 476.15 | 476.15 | 494.6 | 474 | 99,846 |
| January 23, 2025 | 500.6 | 490.55 | 490.55 | 507.8 | 490 | 116,887 |
| January 22, 2025 | 510.6 | 498.7 | 498.7 | 513.9 | 483.75 | 179,519 |