421.25
-2(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 424.9 | 421.25 | 421.25 | 430.8 | 420.1 | 183,221 |
| April 16, 2025 | 414 | 423.25 | 423.25 | 428.2 | 411.45 | 240,058 |
| April 15, 2025 | 408.75 | 409.85 | 409.85 | 413.95 | 401.3 | 220,269 |
| April 11, 2025 | 392 | 401.4 | 401.4 | 404.8 | 392 | 217,127 |
| April 09, 2025 | 390 | 384.25 | 384.25 | 393 | 376.95 | 149,803 |
| April 08, 2025 | 394 | 393 | 393 | 400 | 386.5 | 205,517 |
| April 07, 2025 | 321.95 | 380.85 | 380.85 | 388.85 | 321.95 | 422,909 |
| April 04, 2025 | 404.95 | 395.2 | 395.2 | 405.05 | 392.3 | 175,516 |
| April 03, 2025 | 398.9 | 402.95 | 402.95 | 411.5 | 397.95 | 164,875 |
| April 02, 2025 | 401 | 401.45 | 401.45 | 403 | 385 | 176,480 |
| April 01, 2025 | 377.5 | 393 | 393 | 399.25 | 377.15 | 212,975 |
| March 28, 2025 | 390.4 | 386.1 | 386.1 | 398.15 | 378.55 | 349,957 |
| March 27, 2025 | 378 | 392.1 | 392.1 | 395.45 | 371.65 | 350,032 |
| March 26, 2025 | 382.35 | 380.4 | 380.4 | 394.9 | 378.8 | 313,154 |
| March 25, 2025 | 421 | 395.6 | 395.6 | 424.25 | 395 | 311,984 |
| March 24, 2025 | 412.4 | 416.25 | 416.25 | 423.65 | 404.6 | 274,963 |
| March 21, 2025 | 391.45 | 399.15 | 399.15 | 408 | 387.35 | 463,680 |
| March 20, 2025 | 394.3 | 391 | 391 | 398 | 379.95 | 463,681 |
| March 19, 2025 | 359 | 387.6 | 387.6 | 390.5 | 358.1 | 677,691 |
| March 18, 2025 | 326.65 | 355 | 355 | 358.2 | 324.95 | 527,671 |
| March 17, 2025 | 318.35 | 323.75 | 323.75 | 332.05 | 317.15 | 346,515 |
| March 13, 2025 | 313.8 | 315.45 | 315.45 | 324.6 | 307.25 | 284,395 |
| March 12, 2025 | 322.2 | 312.45 | 312.45 | 322.3 | 309 | 265,648 |
| March 11, 2025 | 325 | 320 | 320 | 325 | 315 | 249,781 |
| March 10, 2025 | 337.05 | 326.7 | 326.7 | 343.5 | 323 | 206,279 |
| March 07, 2025 | 341.7 | 339.95 | 339.95 | 343.85 | 337.6 | 269,092 |
| March 06, 2025 | 345 | 341.7 | 341.7 | 354.85 | 337.5 | 518,270 |
| March 05, 2025 | 343.8 | 340.2 | 340.2 | 359.45 | 338.25 | 472,196 |
| March 04, 2025 | 340 | 341.25 | 341.25 | 342.8 | 332.35 | 347,392 |
| March 03, 2025 | 358.35 | 342 | 342 | 361.95 | 331.35 | 359,906 |
| February 28, 2025 | 379.35 | 358.35 | 358.35 | 379.35 | 350 | 408,427 |
| February 27, 2025 | 392.6 | 382.9 | 382.9 | 392.6 | 379 | 177,386 |
| February 25, 2025 | 386 | 389.9 | 389.9 | 399 | 382.1 | 202,204 |
| February 24, 2025 | 396.5 | 389.6 | 389.6 | 397.7 | 381.3 | 74,839 |
| February 21, 2025 | 415 | 396.5 | 396.5 | 418.5 | 393 | 172,834 |
| February 20, 2025 | 403.9 | 410.5 | 410.5 | 413.9 | 397 | 137,977 |
| February 19, 2025 | 383.6 | 402.8 | 402.8 | 416.5 | 382.3 | 216,268 |
| February 18, 2025 | 382.5 | 386.3 | 386.3 | 390 | 371.65 | 221,288 |
| February 17, 2025 | 392.05 | 381.15 | 381.15 | 400 | 374.05 | 180,991 |
| February 14, 2025 | 415.85 | 393.2 | 393.2 | 422.95 | 390.05 | 176,946 |
| February 13, 2025 | 422.05 | 411.75 | 411.75 | 431.2 | 408 | 87,399 |
| February 12, 2025 | 435.7 | 422.35 | 422.35 | 435.7 | 399.9 | 210,716 |
| February 11, 2025 | 453.4 | 433.8 | 433.8 | 456.45 | 429.35 | 202,827 |
| February 10, 2025 | 463.05 | 451.15 | 451.15 | 467.65 | 444.35 | 94,586 |
| February 07, 2025 | 465.25 | 466.5 | 466.5 | 473.7 | 460.9 | 97,258 |
| February 06, 2025 | 474.6 | 465.25 | 465.25 | 484.8 | 463 | 140,716 |
| February 05, 2025 | 448 | 474.65 | 474.65 | 478.65 | 447 | 254,883 |
| February 04, 2025 | 440 | 451.05 | 451.05 | 465 | 423.3 | 524,210 |
| February 03, 2025 | 488.5 | 460.9 | 460.9 | 488.55 | 456 | 176,691 |
| February 01, 2025 | 452 | 482.75 | 482.75 | 488 | 448 | 188,294 |
| January 31, 2025 | 439 | 454.5 | 454.5 | 462 | 436 | 137,303 |
| January 30, 2025 | 442.45 | 435.75 | 435.75 | 448.9 | 430 | 118,692 |
| January 29, 2025 | 424 | 441.5 | 441.5 | 447.8 | 420.4 | 193,662 |
| January 28, 2025 | 416.55 | 418.2 | 418.2 | 422.15 | 386.4 | 406,913 |
| January 27, 2025 | 453.05 | 416.45 | 416.45 | 456.2 | 412 | 367,106 |
| January 24, 2025 | 476.5 | 457.4 | 457.4 | 477.5 | 451 | 221,713 |
| January 23, 2025 | 474.8 | 475.15 | 475.15 | 479.9 | 467.9 | 65,165 |
| January 22, 2025 | 480 | 472.6 | 472.6 | 480.8 | 461.5 | 209,148 |
| January 21, 2025 | 482.05 | 479.3 | 479.3 | 487.85 | 474.05 | 197,196 |
| January 20, 2025 | 473 | 478.25 | 478.25 | 481.95 | 468.6 | 122,772 |