321.20
-8.45(-2.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 330 | 321.2 | 321.2 | 340 | 319.6 | 84,934 |
| March 12, 2025 | 342.95 | 329.65 | 329.65 | 344.9 | 326.55 | 77,329 |
| March 11, 2025 | 335 | 335.9 | 335.9 | 339 | 326.55 | 77,329 |
| March 10, 2025 | 349.45 | 335.4 | 335.4 | 351.2 | 333 | 87,049 |
| March 07, 2025 | 344.65 | 347.6 | 347.6 | 356.8 | 339.95 | 102,010 |
| March 06, 2025 | 340 | 344.45 | 344.45 | 349 | 340 | 143,282 |
| March 05, 2025 | 301.55 | 340 | 340 | 349.95 | 301.55 | 510,201 |
| March 04, 2025 | 299 | 306.75 | 306.75 | 313.65 | 291 | 201,126 |
| March 03, 2025 | 307.7 | 302.45 | 302.45 | 308.6 | 290.5 | 133,783 |
| February 28, 2025 | 310.25 | 307.85 | 307.85 | 313.35 | 300 | 111,090 |
| February 27, 2025 | 322 | 313.05 | 313.05 | 322.9 | 307.35 | 99,832 |
| February 25, 2025 | 324.15 | 319.95 | 319.95 | 328.1 | 318 | 45,291 |
| February 24, 2025 | 318.4 | 324.3 | 324.3 | 329.4 | 313 | 73,890 |
| February 21, 2025 | 327.7 | 322.8 | 322.8 | 337.2 | 320.4 | 90,544 |
| February 20, 2025 | 320 | 327.7 | 327.7 | 330.85 | 317.95 | 152,105 |
| February 19, 2025 | 316.35 | 319.45 | 319.45 | 332.5 | 314.9 | 138,964 |
| February 18, 2025 | 335 | 315.75 | 315.75 | 340.5 | 313 | 272,492 |
| February 17, 2025 | 330.6 | 337.45 | 337.45 | 339.9 | 324 | 190,504 |
| February 14, 2025 | 350 | 336.6 | 336.6 | 351.2 | 332.8 | 116,565 |
| February 13, 2025 | 342.7 | 349.6 | 349.6 | 356.95 | 341.95 | 468,008 |
| February 12, 2025 | 364.75 | 347.95 | 347.95 | 364.75 | 327.2 | 468,003 |
| February 11, 2025 | 376.4 | 364.75 | 364.75 | 376.4 | 360 | 80,629 |
| February 10, 2025 | 388 | 376.65 | 376.65 | 389.45 | 375.1 | 41,126 |
| February 07, 2025 | 393 | 388.75 | 388.75 | 396 | 387.1 | 45,122 |
| February 06, 2025 | 401.5 | 393.05 | 393.05 | 401.75 | 392 | 68,184 |
| February 05, 2025 | 395 | 401.45 | 401.45 | 404 | 394.4 | 73,588 |
| February 04, 2025 | 404 | 394.4 | 394.4 | 405 | 392.55 | 61,533 |
| February 03, 2025 | 403 | 399.8 | 399.8 | 409 | 397.55 | 76,897 |
| February 01, 2025 | 417.5 | 399.2 | 399.2 | 438.95 | 397.1 | 222,354 |
| January 31, 2025 | 392.25 | 414 | 414 | 418.8 | 391.75 | 145,503 |
| January 30, 2025 | 390 | 392.25 | 392.25 | 394.7 | 388.5 | 60,528 |
| January 29, 2025 | 386.05 | 390.9 | 390.9 | 393.35 | 383.85 | 99,488 |
| January 28, 2025 | 374.5 | 386.05 | 386.05 | 395.2 | 361.1 | 325,256 |
| January 27, 2025 | 385 | 370 | 370 | 391.5 | 364 | 411,591 |
| January 24, 2025 | 402.3 | 389.65 | 389.65 | 409.5 | 384 | 109,091 |
| January 23, 2025 | 397.9 | 403.95 | 403.95 | 406.95 | 393.5 | 52,978 |
| January 22, 2025 | 411 | 397.9 | 397.9 | 411.05 | 386.4 | 108,247 |
| January 21, 2025 | 412.75 | 408.8 | 408.8 | 421.45 | 405 | 125,030 |
| January 20, 2025 | 399.25 | 412.75 | 412.75 | 414.25 | 395.4 | 91,098 |
| January 17, 2025 | 399.5 | 399.2 | 399.2 | 402.95 | 396.1 | 44,634 |
| January 16, 2025 | 407.1 | 399.4 | 399.4 | 408.9 | 398 | 74,144 |
| January 15, 2025 | 405.7 | 403.8 | 403.8 | 413.85 | 401.7 | 128,505 |
| January 14, 2025 | 388.1 | 400.9 | 400.9 | 408 | 385.1 | 109,249 |
| January 13, 2025 | 393.45 | 388.9 | 388.9 | 393.45 | 377.85 | 167,062 |
| January 10, 2025 | 395 | 394.25 | 394.25 | 403.25 | 385.95 | 114,274 |
| January 09, 2025 | 399.1 | 397.7 | 397.7 | 406.15 | 396 | 57,571 |
| January 08, 2025 | 414.9 | 402.15 | 402.15 | 415.65 | 396.7 | 238,852 |
| January 07, 2025 | 410.95 | 414.9 | 414.9 | 419.95 | 405.25 | 81,543 |
| January 06, 2025 | 431.6 | 405.1 | 405.1 | 431.6 | 402.8 | 208,774 |
| January 03, 2025 | 438.9 | 431.6 | 431.6 | 441 | 429.5 | 74,849 |
| January 02, 2025 | 447 | 438.9 | 438.9 | 448.8 | 437 | 84,944 |
| January 01, 2025 | 445 | 447 | 447 | 455 | 443.15 | 57,996 |
| December 31, 2024 | 428.45 | 443.15 | 443.15 | 448 | 427 | 90,306 |
| December 30, 2024 | 444.7 | 431.9 | 431.9 | 445.45 | 429.35 | 79,137 |
| December 27, 2024 | 444.1 | 442.7 | 442.7 | 450.05 | 438.05 | 90,304 |
| December 26, 2024 | 453 | 441.75 | 441.75 | 453 | 436.05 | 142,753 |
| December 24, 2024 | 465.95 | 455 | 455 | 465.95 | 451 | 117,525 |
| December 23, 2024 | 463 | 468.4 | 468.4 | 479.3 | 453.55 | 339,530 |
| December 20, 2024 | 482.1 | 457.4 | 457.4 | 484.5 | 454 | 163,225 |
| December 19, 2024 | 486 | 478.6 | 478.6 | 486 | 470.05 | 167,297 |