382.15
-5.5(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2025 | 384.55 | 382.15 | 382.15 | 386.45 | 381.95 | 60,685 |
| June 17, 2025 | 385 | 387.65 | 387.65 | 390.4 | 383.5 | 48,536 |
| June 16, 2025 | 391.5 | 386.8 | 386.8 | 391.5 | 379.65 | 62,780 |
| June 13, 2025 | 387.05 | 390.75 | 390.75 | 393 | 380 | 61,897 |
| June 12, 2025 | 399.5 | 391.45 | 391.45 | 400.8 | 390.4 | 63,093 |
| June 11, 2025 | 404 | 398.95 | 398.95 | 408.45 | 397 | 94,891 |
| June 10, 2025 | 401.45 | 402.8 | 402.8 | 406.15 | 393.7 | 104,389 |
| June 09, 2025 | 396.05 | 397.85 | 397.85 | 401.45 | 393.2 | 71,779 |
| June 06, 2025 | 399.2 | 397.65 | 397.65 | 399.2 | 395.2 | 43,898 |
| June 05, 2025 | 404 | 399.3 | 399.3 | 407 | 398 | 46,223 |
| June 04, 2025 | 403.7 | 401.15 | 401.15 | 404 | 397.75 | 43,173 |
| June 03, 2025 | 410.5 | 400.1 | 400.1 | 412.95 | 396.85 | 88,971 |
| June 02, 2025 | 387.65 | 407.45 | 407.45 | 415 | 386.65 | 264,058 |
| May 30, 2025 | 391 | 389.65 | 389.65 | 394.4 | 387.05 | 61,694 |
| May 29, 2025 | 394.4 | 389.75 | 389.75 | 394.4 | 386.05 | 73,076 |
| May 28, 2025 | 380 | 391.55 | 391.55 | 394.4 | 378.3 | 176,750 |
| May 27, 2025 | 381.6 | 380.25 | 380.25 | 384.5 | 375 | 78,569 |
| May 26, 2025 | 385.1 | 381 | 381 | 388.95 | 380.1 | 96,439 |
| May 23, 2025 | 383.85 | 384.2 | 384.2 | 388.5 | 379.95 | 102,260 |
| May 22, 2025 | 388.5 | 383.85 | 383.85 | 394.8 | 381.85 | 91,811 |
| May 21, 2025 | 391.5 | 391.45 | 391.45 | 394.9 | 387 | 74,550 |
| May 20, 2025 | 398 | 391.5 | 391.5 | 399.5 | 387.25 | 90,117 |
| May 19, 2025 | 388.95 | 397.25 | 397.25 | 406.8 | 388.9 | 229,350 |
| May 16, 2025 | 399.2 | 388.95 | 388.95 | 403.95 | 385.2 | 386,133 |
| May 15, 2025 | 415 | 408.2 | 408.2 | 419.55 | 407 | 133,778 |
| May 14, 2025 | 392 | 409 | 409 | 424.95 | 386 | 784,871 |
| May 13, 2025 | 381 | 389 | 389 | 394.35 | 378 | 243,406 |
| May 12, 2025 | 380 | 385.15 | 385.15 | 388.45 | 380 | 131,555 |
| May 09, 2025 | 359 | 370.85 | 370.85 | 372.3 | 359 | 88,113 |
| May 08, 2025 | 362 | 377.2 | 377.2 | 396 | 357.45 | 474,011 |
| May 07, 2025 | 362 | 377.2 | 377.2 | 396 | 357.45 | 474,085 |
| May 06, 2025 | 371 | 362.05 | 362.05 | 372.45 | 359 | 79,943 |
| May 05, 2025 | 366.7 | 369.5 | 369.5 | 378.95 | 358.3 | 123,354 |
| May 02, 2025 | 354.9 | 363.5 | 363.5 | 365 | 351 | 67,503 |
| April 30, 2025 | 361 | 351.8 | 351.8 | 364.4 | 351 | 50,099 |
| April 29, 2025 | 360.1 | 360.9 | 360.9 | 372 | 360 | 55,002 |
| April 28, 2025 | 367 | 359.85 | 359.85 | 367 | 358.25 | 60,176 |
| April 25, 2025 | 377 | 365.75 | 365.75 | 377 | 357.65 | 122,612 |
| April 24, 2025 | 379.55 | 376.25 | 376.25 | 379.55 | 374.05 | 76,170 |
| April 23, 2025 | 375.55 | 380.2 | 380.2 | 384.3 | 365 | 129,475 |
| April 22, 2025 | 368.25 | 374.8 | 374.8 | 381.5 | 362.5 | 158,415 |
| April 21, 2025 | 369.3 | 365.95 | 365.95 | 373 | 364.1 | 123,681 |
| April 17, 2025 | 366.8 | 369.3 | 369.3 | 374.65 | 366.8 | 87,883 |
| April 16, 2025 | 366.55 | 366.8 | 366.8 | 374.65 | 362.2 | 115,511 |
| April 15, 2025 | 359 | 366.4 | 366.4 | 368.5 | 356.8 | 117,761 |
| April 11, 2025 | 357 | 354.15 | 354.15 | 358.85 | 350.6 | 149,414 |
| April 09, 2025 | 346.05 | 349.7 | 349.7 | 354.55 | 337.55 | 147,025 |
| April 08, 2025 | 349 | 341.45 | 341.45 | 357.15 | 337.1 | 101,126 |
| April 07, 2025 | 295.25 | 335.4 | 335.4 | 344.5 | 295.25 | 200,899 |
| April 04, 2025 | 362.8 | 353.35 | 353.35 | 380 | 350 | 501,811 |
| April 03, 2025 | 331.65 | 363 | 363 | 370 | 331.65 | 502,583 |
| April 02, 2025 | 330 | 332.25 | 332.25 | 335.25 | 322.65 | 66,538 |
| April 01, 2025 | 320 | 330 | 330 | 331 | 317.25 | 167,807 |
| March 28, 2025 | 320.55 | 319 | 319 | 329.75 | 316 | 222,567 |
| March 27, 2025 | 324.7 | 320.05 | 320.05 | 334 | 316.95 | 144,819 |
| March 26, 2025 | 339.85 | 325.85 | 325.85 | 345.75 | 324.05 | 126,130 |
| March 25, 2025 | 354.4 | 339.85 | 339.85 | 356.7 | 337.95 | 107,934 |
| March 24, 2025 | 351 | 352.55 | 352.55 | 355.85 | 345.25 | 121,888 |
| March 21, 2025 | 337.65 | 347.15 | 347.15 | 350 | 337 | 103,658 |
| March 20, 2025 | 338.5 | 336.9 | 336.9 | 345 | 334.8 | 92,138 |