382.35
-8.2(-2.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 377 | 381.6 | 381.6 | 386.8 | 372 | 211,726 |
| May 08, 2025 | 400.5 | 390.55 | 390.55 | 410.4 | 382 | 178,804 |
| May 07, 2025 | 386 | 394.8 | 394.8 | 399 | 382 | 175,941 |
| May 06, 2025 | 418.5 | 393.85 | 393.85 | 418.5 | 393.8 | 155,753 |
| May 05, 2025 | 402 | 414.5 | 414.5 | 415 | 398.05 | 162,029 |
| May 02, 2025 | 406 | 401.65 | 401.65 | 413.4 | 396.65 | 198,700 |
| April 30, 2025 | 425.1 | 406.4 | 406.4 | 425.15 | 406.4 | 304,611 |
| April 29, 2025 | 430 | 427.75 | 427.75 | 443.8 | 426.35 | 147,390 |
| April 28, 2025 | 446.8 | 433.25 | 433.25 | 449 | 425.5 | 201,120 |
| April 25, 2025 | 470.3 | 446.8 | 446.8 | 472 | 446.8 | 194,456 |
| April 24, 2025 | 484.45 | 470.3 | 470.3 | 484.45 | 460.3 | 283,802 |
| April 23, 2025 | 488 | 484.5 | 484.5 | 489.9 | 466.25 | 174,137 |
| April 22, 2025 | 482 | 480.2 | 480.2 | 497.5 | 469 | 291,555 |
| April 21, 2025 | 465 | 477.75 | 477.75 | 477.75 | 459.25 | 282,136 |
| April 17, 2025 | 450 | 455 | 455 | 457 | 441.75 | 370,015 |
| April 16, 2025 | 430 | 446.05 | 446.05 | 447.4 | 427.1 | 643,306 |
| April 15, 2025 | 412 | 426.1 | 426.1 | 426.1 | 411 | 95,832 |
| April 11, 2025 | 397 | 405.85 | 405.85 | 405.85 | 394.25 | 203,441 |
| April 09, 2025 | 387.9 | 386.55 | 386.55 | 390.7 | 380.1 | 58,817 |
| April 08, 2025 | 388.4 | 387.9 | 387.9 | 397.9 | 382.1 | 85,009 |
| April 07, 2025 | 382.35 | 382.95 | 382.95 | 387.95 | 382.35 | 158,149 |
| April 04, 2025 | 413.55 | 402.45 | 402.45 | 414.35 | 396 | 263,644 |
| April 03, 2025 | 405 | 416.1 | 416.1 | 423.5 | 400.8 | 305,501 |
| April 02, 2025 | 394 | 409.75 | 409.75 | 410.75 | 381.8 | 395,093 |
| April 01, 2025 | 383.95 | 391.2 | 391.2 | 397.6 | 378.4 | 356,202 |
| March 28, 2025 | 377 | 384.65 | 384.65 | 390.9 | 362.3 | 417,171 |
| March 27, 2025 | 377 | 384.65 | 384.65 | 390.9 | 362.3 | 417,172 |
| March 26, 2025 | 378 | 373.65 | 373.65 | 386.95 | 370 | 237,766 |
| March 25, 2025 | 399.95 | 376.8 | 376.8 | 408.65 | 376.55 | 421,998 |
| March 24, 2025 | 386.4 | 396.35 | 396.35 | 396.35 | 385 | 82,166 |
| March 21, 2025 | 377.35 | 377.5 | 377.5 | 382.75 | 354.55 | 169,099 |
| March 20, 2025 | 376.95 | 373.2 | 373.2 | 384 | 370.1 | 109,460 |
| March 19, 2025 | 375 | 371.25 | 371.25 | 379.9 | 361.25 | 201,823 |
| March 18, 2025 | 368.9 | 368.45 | 368.45 | 373.9 | 355.25 | 89,139 |
| March 17, 2025 | 378.95 | 364.85 | 364.85 | 387.9 | 362.85 | 215,802 |
| March 13, 2025 | 400.5 | 381.95 | 381.95 | 407 | 381.95 | 173,824 |
| March 12, 2025 | 401 | 402.05 | 402.05 | 408.95 | 400.5 | 173,582 |
| March 11, 2025 | 406 | 400.95 | 400.95 | 413 | 396 | 173,605 |
| March 10, 2025 | 422 | 412.95 | 412.95 | 431.85 | 406 | 172,927 |
| March 07, 2025 | 406 | 423.95 | 423.95 | 426.4 | 404 | 373,568 |
| March 06, 2025 | 405.25 | 406.1 | 406.1 | 414 | 395 | 231,801 |
| March 05, 2025 | 386 | 400.2 | 400.2 | 400.2 | 386 | 135,994 |
| March 04, 2025 | 370 | 381.15 | 381.15 | 396.75 | 369.75 | 163,598 |
| March 03, 2025 | 389.3 | 379.7 | 379.7 | 394.8 | 371.95 | 214,509 |
| February 28, 2025 | 388 | 391.5 | 391.5 | 398.75 | 370.25 | 322,897 |
| February 27, 2025 | 408.1 | 389.7 | 389.7 | 411.95 | 387 | 134,173 |
| February 25, 2025 | 411.3 | 406.65 | 406.65 | 424.9 | 400 | 143,014 |
| February 24, 2025 | 416.6 | 413.3 | 413.3 | 426.8 | 401 | 147,308 |
| February 21, 2025 | 427.05 | 421.5 | 421.5 | 428.05 | 414 | 357,833 |
| February 20, 2025 | 396.9 | 407.7 | 407.7 | 407.7 | 387.55 | 124,695 |
| February 19, 2025 | 377.55 | 388.3 | 388.3 | 398.25 | 376 | 202,497 |
| February 18, 2025 | 369.95 | 379.3 | 379.3 | 386 | 354.65 | 194,900 |
| February 17, 2025 | 387.95 | 372.85 | 372.85 | 387.95 | 372.8 | 164,212 |
| February 14, 2025 | 409.95 | 392.4 | 392.4 | 413 | 386.5 | 132,667 |
| February 13, 2025 | 422.95 | 406.85 | 406.85 | 423 | 402.5 | 86,438 |
| February 12, 2025 | 382.75 | 420 | 420 | 423 | 382.75 | 245,554 |
| February 11, 2025 | 422.5 | 402.9 | 402.9 | 423.9 | 402.9 | 92,695 |
| February 10, 2025 | 440 | 424.1 | 424.1 | 442.1 | 421.9 | 128,256 |
| February 07, 2025 | 454 | 444.1 | 444.1 | 454 | 436.6 | 57,890 |
| February 06, 2025 | 452.5 | 453.15 | 453.15 | 458 | 446.1 | 33,208 |