278.10
-13.65(-4.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 289.95 | 291.75 | 291.75 | 297 | 287 | 35,594 |
| April 23, 2025 | 298 | 285.65 | 285.65 | 298.7 | 281.2 | 44,753 |
| April 22, 2025 | 282.2 | 290 | 290 | 290 | 282.2 | 49,074 |
| April 21, 2025 | 267.9 | 276.2 | 276.2 | 276.2 | 257.55 | 32,456 |
| April 17, 2025 | 261.15 | 263.05 | 263.05 | 274.2 | 259 | 64,897 |
| April 16, 2025 | 261.3 | 261.15 | 261.15 | 266.7 | 257.05 | 38,155 |
| April 15, 2025 | 258 | 261.3 | 261.3 | 265.2 | 256 | 45,537 |
| April 11, 2025 | 259.8 | 253.75 | 253.75 | 259.8 | 248 | 30,155 |
| April 09, 2025 | 260.3 | 253.8 | 253.8 | 263.7 | 251.8 | 59,249 |
| April 08, 2025 | 270.75 | 263.7 | 263.7 | 276.65 | 262.1 | 90,256 |
| April 07, 2025 | 246 | 263.9 | 263.9 | 271.9 | 245.4 | 103,153 |
| April 04, 2025 | 287 | 301.9 | 301.9 | 303.95 | 287 | 271,316 |
| April 03, 2025 | 287 | 301.9 | 301.9 | 303.95 | 287 | 271,316 |
| April 02, 2025 | 292.85 | 291.75 | 291.75 | 297.55 | 281.05 | 140,892 |
| April 01, 2025 | 295.55 | 292.85 | 292.85 | 302.75 | 290.65 | 83,464 |
| March 28, 2025 | 303.5 | 296.5 | 296.5 | 310 | 291 | 1.38M |
| March 27, 2025 | 303.5 | 296.5 | 296.5 | 310 | 291 | 1.38M |
| March 26, 2025 | 312 | 305 | 305 | 317.6 | 303.3 | 144,336 |
| March 25, 2025 | 325.7 | 312.85 | 312.85 | 325.7 | 306.7 | 144,422 |
| March 24, 2025 | 327.1 | 322.7 | 322.7 | 334.7 | 320.5 | 82,003 |
| March 21, 2025 | 324.1 | 322.6 | 322.6 | 331.95 | 320.5 | 277,464 |
| March 20, 2025 | 326 | 324.9 | 324.9 | 331.05 | 316 | 277,489 |
| March 19, 2025 | 311.6 | 323.5 | 323.5 | 325 | 309.3 | 219,385 |
| March 18, 2025 | 301.05 | 307.15 | 307.15 | 311.85 | 298 | 136,457 |
| March 17, 2025 | 309.95 | 296.7 | 296.7 | 311.65 | 294.5 | 98,007 |
| March 13, 2025 | 320 | 306.8 | 306.8 | 323.45 | 304.2 | 48,700 |
| March 12, 2025 | 329.6 | 327.35 | 327.35 | 337 | 323.25 | 86,074 |
| March 11, 2025 | 329.6 | 327.35 | 327.35 | 337 | 323.25 | 86,078 |
| March 10, 2025 | 352.05 | 331 | 331 | 357.2 | 325 | 66,908 |
| March 07, 2025 | 349.25 | 356.85 | 356.85 | 360.95 | 342.05 | 83,067 |
| March 06, 2025 | 371 | 344.1 | 344.1 | 371 | 334.95 | 157,582 |
| March 05, 2025 | 320.9 | 324.7 | 324.7 | 339 | 317.4 | 172,132 |
| March 04, 2025 | 320.9 | 324.7 | 324.7 | 339 | 317.4 | 172,132 |
| March 03, 2025 | 333 | 325.8 | 325.8 | 337.5 | 314.05 | 81,975 |
| February 28, 2025 | 346.35 | 332.3 | 332.3 | 349.45 | 326 | 77,656 |
| February 27, 2025 | 362.2 | 351.6 | 351.6 | 366.35 | 348.2 | 33,704 |
| February 25, 2025 | 375.9 | 368.45 | 368.45 | 383.9 | 365.1 | 15,969 |
| February 24, 2025 | 385.35 | 378.85 | 378.85 | 387 | 375.3 | 23,133 |
| February 21, 2025 | 388.9 | 391.2 | 391.2 | 397.15 | 381.15 | 89,058 |
| February 20, 2025 | 373.9 | 390.75 | 390.75 | 394 | 368.05 | 95,125 |
| February 19, 2025 | 350.9 | 373.9 | 373.9 | 377.15 | 350.9 | 32,036 |
| February 18, 2025 | 360 | 356.25 | 356.25 | 368 | 346.85 | 51,755 |
| February 17, 2025 | 381 | 362.95 | 362.95 | 381.45 | 356 | 55,007 |
| February 14, 2025 | 400.15 | 381.55 | 381.55 | 403 | 377.2 | 48,745 |
| February 13, 2025 | 407.5 | 397.55 | 397.55 | 414.05 | 396 | 32,442 |
| February 12, 2025 | 407.5 | 413.65 | 413.65 | 417.5 | 385 | 75,797 |
| February 11, 2025 | 432.65 | 407.5 | 407.5 | 432.85 | 405 | 47,082 |
| February 10, 2025 | 450 | 434.5 | 434.5 | 452.9 | 430.45 | 48,276 |
| February 07, 2025 | 461.7 | 454.9 | 454.9 | 474.1 | 448 | 66,471 |
| February 06, 2025 | 449.5 | 462.4 | 462.4 | 473.55 | 449.5 | 57,036 |
| February 05, 2025 | 451.7 | 452.55 | 452.55 | 461.35 | 447.95 | 49,900 |
| February 04, 2025 | 439.05 | 451.4 | 451.4 | 461 | 418.95 | 154,648 |
| February 03, 2025 | 468.7 | 444.1 | 444.1 | 468.7 | 441.55 | 46,361 |
| February 01, 2025 | 456.75 | 467.75 | 467.75 | 471.95 | 436.5 | 36,149 |
| January 31, 2025 | 444 | 451.8 | 451.8 | 457.8 | 437.2 | 36,280 |
| January 30, 2025 | 448 | 440 | 440 | 452.95 | 436.55 | 21,207 |
| January 29, 2025 | 427.1 | 442.55 | 442.55 | 448.7 | 427.1 | 22,237 |
| January 28, 2025 | 436 | 433.4 | 433.4 | 443.15 | 406.55 | 91,006 |
| January 27, 2025 | 447.3 | 432.1 | 432.1 | 447.65 | 428.15 | 103,711 |
| January 24, 2025 | 464.35 | 454.1 | 454.1 | 465.05 | 446.6 | 47,356 |