355.80
-5.75(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 360.7 | 361.55 | 361.55 | 377.05 | 356.6 | 10,882 |
| May 07, 2025 | 350 | 355.5 | 355.5 | 361.95 | 347.55 | 5,414 |
| May 06, 2025 | 367.3 | 357.95 | 357.95 | 371.4 | 355 | 31,329 |
| May 05, 2025 | 347 | 367.3 | 367.3 | 381.55 | 346.55 | 10,524 |
| May 02, 2025 | 347.7 | 348.95 | 348.95 | 352.6 | 345.3 | 4,243 |
| April 30, 2025 | 350.2 | 347.7 | 347.7 | 354.95 | 342.6 | 5,759 |
| April 29, 2025 | 355.85 | 350.55 | 350.55 | 360.9 | 349 | 5,224 |
| April 28, 2025 | 362.6 | 355.85 | 355.85 | 364.25 | 352.6 | 6,799 |
| April 25, 2025 | 380 | 365.05 | 365.05 | 380 | 357.95 | 7,098 |
| April 24, 2025 | 374.95 | 374.75 | 374.75 | 380 | 371.7 | 8,124 |
| April 23, 2025 | 366.85 | 371.6 | 371.6 | 377.35 | 366.85 | 72,685 |
| April 22, 2025 | 378.15 | 372.7 | 372.7 | 384.2 | 371 | 17,713 |
| April 21, 2025 | 376.1 | 376 | 376 | 392.2 | 365.55 | 25,342 |
| April 17, 2025 | 368 | 370.85 | 370.85 | 375.95 | 361.8 | 4,871 |
| April 16, 2025 | 364.8 | 366.35 | 366.35 | 371.7 | 362 | 5,924 |
| April 15, 2025 | 353.7 | 363.7 | 363.7 | 365 | 350 | 8,919 |
| April 11, 2025 | 346.6 | 348.7 | 348.7 | 352.55 | 345.6 | 4,599 |
| April 09, 2025 | 347.25 | 343.9 | 343.9 | 351.6 | 341 | 6,092 |
| April 08, 2025 | 344.1 | 353.2 | 353.2 | 359.5 | 344.1 | 7,544 |
| April 07, 2025 | 358.05 | 348.45 | 348.45 | 358.05 | 335.55 | 14,396 |
| April 04, 2025 | 364.6 | 380.6 | 380.6 | 400 | 364.6 | 12,680 |
| April 03, 2025 | 364.6 | 380.6 | 380.6 | 400 | 364.6 | 12,682 |
| April 02, 2025 | 368 | 373.4 | 373.4 | 375.2 | 362.5 | 6,311 |
| April 01, 2025 | 356.4 | 368.1 | 368.1 | 372.4 | 351.55 | 11,677 |
| March 28, 2025 | 361.15 | 349.55 | 349.55 | 368.4 | 345.95 | 24,070 |
| March 27, 2025 | 357.35 | 355.35 | 355.35 | 369.05 | 350.35 | 24,071 |
| March 26, 2025 | 368.8 | 356.1 | 356.1 | 372.2 | 352 | 27,666 |
| March 25, 2025 | 375.9 | 368.75 | 368.75 | 385.3 | 365.1 | 22,031 |
| March 24, 2025 | 362 | 375.4 | 375.4 | 395 | 362 | 33,389 |
| March 21, 2025 | 368 | 361.95 | 361.95 | 374 | 358.5 | 28,334 |
| March 20, 2025 | 358.5 | 365.05 | 365.05 | 373 | 357.95 | 28,409 |
| March 19, 2025 | 351.7 | 358.5 | 358.5 | 362 | 351.7 | 16,432 |
| March 18, 2025 | 338.2 | 348.15 | 348.15 | 351 | 336.6 | 15,002 |
| March 17, 2025 | 337.95 | 336.5 | 336.5 | 344.9 | 330.55 | 12,552 |
| March 13, 2025 | 353.2 | 341.3 | 341.3 | 353.2 | 337.5 | 9,984 |
| March 12, 2025 | 358 | 350.25 | 350.25 | 360 | 348 | 18,005 |
| March 11, 2025 | 347.05 | 347 | 347 | 362.35 | 345 | 18,005 |
| March 10, 2025 | 376.5 | 357.7 | 357.7 | 376.55 | 356.1 | 9,543 |
| March 07, 2025 | 369 | 371.25 | 371.25 | 375 | 366.25 | 11,475 |
| March 06, 2025 | 355 | 369.35 | 369.35 | 372.95 | 355 | 12,249 |
| March 05, 2025 | 340 | 350.05 | 350.05 | 356.85 | 340 | 31,556 |
| March 04, 2025 | 340.05 | 339.95 | 339.95 | 350.15 | 335.05 | 31,556 |
| March 03, 2025 | 340.15 | 338.35 | 338.35 | 349.55 | 327 | 11,911 |
| February 28, 2025 | 352 | 343.4 | 343.4 | 352 | 332.55 | 13,218 |
| February 27, 2025 | 363.15 | 347.7 | 347.7 | 374.65 | 345.85 | 27,795 |
| February 25, 2025 | 376.2 | 369.8 | 369.8 | 382.4 | 367.05 | 5,286 |
| February 24, 2025 | 380 | 382.95 | 382.95 | 385.3 | 379.5 | 2,421 |
| February 21, 2025 | 384 | 385.15 | 385.15 | 395.5 | 375.05 | 7,133 |
| February 20, 2025 | 365 | 384.75 | 384.75 | 390 | 354.55 | 11,867 |
| February 19, 2025 | 335.45 | 365.9 | 365.9 | 380.05 | 334.65 | 24,285 |
| February 18, 2025 | 346.95 | 333.9 | 333.9 | 353.05 | 326.05 | 20,031 |
| February 17, 2025 | 356.9 | 350.25 | 350.25 | 365.9 | 342.95 | 12,072 |
| February 14, 2025 | 367.75 | 360.4 | 360.4 | 370 | 351.35 | 8,091 |
| February 13, 2025 | 364.85 | 364.9 | 364.9 | 377.6 | 357.05 | 9,607 |
| February 12, 2025 | 356.6 | 365.25 | 365.25 | 374 | 344.1 | 11,323 |
| February 11, 2025 | 361 | 350.3 | 350.3 | 368.05 | 348 | 13,618 |
| February 10, 2025 | 383.05 | 370.95 | 370.95 | 383.05 | 354.15 | 50,441 |
| February 07, 2025 | 401.1 | 399.65 | 399.65 | 403 | 394 | 3,526 |
| February 06, 2025 | 394.6 | 397.95 | 397.95 | 406 | 392.55 | 2,767 |
| February 05, 2025 | 401.25 | 394.7 | 394.7 | 406.4 | 393.5 | 21,796 |