410.00
-8.55(-2.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 09, 2025 | 403 | 409.85 | 409.85 | 417.7 | 403 | 23,618 |
May 08, 2025 | 421.9 | 418.55 | 418.55 | 429 | 415 | 13,150 |
May 07, 2025 | 410.1 | 421.1 | 421.1 | 425 | 407.65 | 12,713 |
May 06, 2025 | 430 | 415.1 | 415.1 | 430 | 411 | 22,391 |
May 05, 2025 | 418.5 | 427.65 | 427.65 | 431 | 411 | 34,680 |
May 02, 2025 | 408.35 | 418.5 | 418.5 | 422.4 | 408.35 | 21,535 |
April 30, 2025 | 417 | 408.35 | 408.35 | 420 | 406.8 | 26,689 |
April 29, 2025 | 423.25 | 415.2 | 415.2 | 431.2 | 413.75 | 46,458 |
April 28, 2025 | 433.7 | 421.15 | 421.15 | 435.2 | 419.65 | 41,445 |
April 25, 2025 | 452.3 | 428.75 | 428.75 | 454.25 | 427.4 | 34,297 |
April 24, 2025 | 455 | 450.95 | 450.95 | 464 | 450 | 17,200 |
April 23, 2025 | 460.1 | 455.55 | 455.55 | 468.05 | 448.5 | 29,781 |
April 22, 2025 | 463.3 | 459.1 | 459.1 | 464.5 | 450.15 | 29,644 |
April 21, 2025 | 449.6 | 459.5 | 459.5 | 467.2 | 447.3 | 64,201 |
April 17, 2025 | 442 | 446.3 | 446.3 | 449.45 | 433 | 19,456 |
April 16, 2025 | 430.15 | 440.65 | 440.65 | 442.65 | 430 | 41,661 |
April 15, 2025 | 421.55 | 429.25 | 429.25 | 434 | 420.3 | 61,683 |
April 11, 2025 | 431.3 | 416.45 | 416.45 | 436 | 411.5 | 38,031 |
April 09, 2025 | 423 | 418.65 | 418.65 | 425.8 | 416.4 | 32,356 |
April 08, 2025 | 425.4 | 423.6 | 423.6 | 437.25 | 422.8 | 35,981 |
April 07, 2025 | 389 | 423.85 | 423.85 | 435 | 386 | 49,968 |
April 04, 2025 | 462.95 | 443.2 | 443.2 | 465.25 | 440 | 133,277 |
April 03, 2025 | 438 | 462.95 | 462.95 | 482.65 | 437.95 | 133,319 |
April 02, 2025 | 440.5 | 443.6 | 443.6 | 448 | 429 | 26,348 |
April 01, 2025 | 425.15 | 437 | 437 | 441.65 | 425.05 | 21,171 |
March 28, 2025 | 431.9 | 425.15 | 425.15 | 442.2 | 422.6 | 70,836 |
March 27, 2025 | 419 | 429.75 | 429.75 | 435 | 415.55 | 71,086 |
March 26, 2025 | 432.75 | 419 | 419 | 439.15 | 417 | 83,424 |
March 25, 2025 | 450 | 432.75 | 432.75 | 450 | 427.8 | 83,424 |
March 24, 2025 | 444.05 | 446.5 | 446.5 | 459.05 | 443 | 69,125 |
March 21, 2025 | 441.9 | 444 | 444 | 452.4 | 436.35 | 94,628 |
March 20, 2025 | 423.2 | 440.05 | 440.05 | 444.15 | 422.8 | 82,171 |
March 19, 2025 | 412.85 | 419.5 | 419.5 | 425 | 411.55 | 100,751 |
March 18, 2025 | 410.25 | 412.3 | 412.3 | 421.75 | 408.9 | 79,793 |
March 17, 2025 | 430.8 | 406.9 | 406.9 | 430.8 | 402.4 | 81,030 |
March 13, 2025 | 429.35 | 419.05 | 419.05 | 429.35 | 417.45 | 53,032 |
March 12, 2025 | 432 | 425.9 | 425.9 | 434 | 418.1 | 81,057 |
March 11, 2025 | 428 | 433.15 | 433.15 | 438 | 424 | 16,608 |
March 10, 2025 | 445.5 | 427 | 427 | 448 | 425 | 23,239 |
March 07, 2025 | 425.45 | 443.9 | 443.9 | 448 | 425.4 | 37,357 |
March 06, 2025 | 415.25 | 429.5 | 429.5 | 434.8 | 415.25 | 53,300 |
March 05, 2025 | 406.1 | 411.85 | 411.85 | 419.15 | 406.1 | 38,659 |
March 04, 2025 | 400.3 | 407.35 | 407.35 | 421.25 | 400.3 | 38,659 |
March 03, 2025 | 431.75 | 410.7 | 410.7 | 435 | 400 | 50,992 |
February 28, 2025 | 435 | 431.75 | 431.75 | 436.75 | 423.9 | 19,877 |
February 27, 2025 | 440.95 | 435.3 | 435.3 | 443.55 | 433.75 | 36,115 |
February 25, 2025 | 435 | 440.95 | 440.95 | 444.8 | 434.95 | 11,804 |
February 24, 2025 | 442 | 436.9 | 436.9 | 449.95 | 435.5 | 12,484 |
February 21, 2025 | 441.5 | 443.85 | 443.85 | 453.95 | 439.8 | 13,541 |
February 20, 2025 | 441.55 | 439.75 | 439.75 | 441.55 | 434 | 11,552 |
February 19, 2025 | 435 | 438.7 | 438.7 | 446.3 | 430.9 | 15,821 |
February 18, 2025 | 438.5 | 436.6 | 436.6 | 439.25 | 429.1 | 15,824 |
February 17, 2025 | 440 | 434.7 | 434.7 | 447.2 | 428.5 | 31,640 |
February 14, 2025 | 460 | 446.7 | 446.7 | 468.45 | 442 | 160,748 |
February 13, 2025 | 427 | 444.1 | 444.1 | 453 | 427 | 68,460 |
February 12, 2025 | 432.45 | 432.15 | 432.15 | 447.9 | 410.6 | 43,633 |
February 11, 2025 | 416 | 432.45 | 432.45 | 441.45 | 416 | 125,862 |
February 10, 2025 | 443.7 | 445.3 | 445.3 | 457.75 | 440.35 | 100,289 |
February 07, 2025 | 458.95 | 450.45 | 450.45 | 458.95 | 445.05 | 19,844 |
February 06, 2025 | 431.1 | 461.8 | 461.8 | 471.5 | 431.1 | 140,775 |