368.65
-8.2(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 375.1 | 376.85 | 376.85 | 389.05 | 372.8 | 86,710 |
| May 07, 2025 | 356.4 | 369.65 | 369.65 | 376.3 | 355.1 | 59,181 |
| May 06, 2025 | 376.3 | 363.65 | 363.65 | 383.05 | 360.2 | 47,613 |
| May 05, 2025 | 371.05 | 378.6 | 378.6 | 385 | 370 | 49,331 |
| May 02, 2025 | 371 | 371.45 | 371.45 | 381.2 | 369.95 | 46,063 |
| April 30, 2025 | 383.6 | 370.85 | 370.85 | 390 | 365 | 62,991 |
| April 29, 2025 | 388 | 380.5 | 380.5 | 396.3 | 377.45 | 82,315 |
| April 28, 2025 | 388.15 | 383 | 383 | 393.45 | 375.7 | 79,769 |
| April 25, 2025 | 402.65 | 394.1 | 394.1 | 405.95 | 381.5 | 100,004 |
| April 24, 2025 | 405.05 | 402.65 | 402.65 | 411.9 | 401.05 | 51,847 |
| April 23, 2025 | 410.25 | 404.35 | 404.35 | 411.85 | 395 | 65,319 |
| April 22, 2025 | 406 | 407.45 | 407.45 | 419.75 | 397.55 | 74,986 |
| April 21, 2025 | 393.3 | 399.9 | 399.9 | 404 | 392.8 | 62,216 |
| April 17, 2025 | 395.8 | 395.5 | 395.5 | 399.8 | 390.35 | 51,343 |
| April 16, 2025 | 394 | 392.85 | 392.85 | 399.45 | 390 | 73,647 |
| April 15, 2025 | 368.8 | 391.05 | 391.05 | 396 | 367.1 | 110,728 |
| April 11, 2025 | 371.8 | 365.35 | 365.35 | 379.45 | 359.4 | 125,484 |
| April 09, 2025 | 368 | 361 | 361 | 372 | 358.85 | 38,171 |
| April 08, 2025 | 373.85 | 366.85 | 366.85 | 385.2 | 365 | 69,307 |
| April 07, 2025 | 345 | 369.45 | 369.45 | 372 | 342.15 | 167,831 |
| April 04, 2025 | 405 | 381.05 | 381.05 | 405 | 376.85 | 101,649 |
| April 03, 2025 | 396.5 | 403.75 | 403.75 | 409.45 | 391.65 | 75,008 |
| April 02, 2025 | 388.05 | 397.8 | 397.8 | 400.6 | 376.95 | 105,893 |
| April 01, 2025 | 384.9 | 384 | 384 | 390.25 | 375.05 | 68,952 |
| March 28, 2025 | 384 | 380.7 | 380.7 | 399.55 | 376 | 217,613 |
| March 27, 2025 | 379.7 | 383.2 | 383.2 | 394 | 379 | 198,017 |
| March 26, 2025 | 397 | 384.9 | 384.9 | 403.8 | 380.55 | 255,956 |
| March 25, 2025 | 415.1 | 396.1 | 396.1 | 427.4 | 391 | 256,156 |
| March 24, 2025 | 409 | 413.05 | 413.05 | 426.1 | 408 | 309,260 |
| March 21, 2025 | 386.65 | 401.4 | 401.4 | 405 | 386.65 | 492,612 |
| March 20, 2025 | 371.3 | 386.55 | 386.55 | 391.35 | 369.65 | 347,598 |
| March 19, 2025 | 369.25 | 369.45 | 369.45 | 378.9 | 364.95 | 246,101 |
| March 18, 2025 | 354.35 | 367.45 | 367.45 | 374 | 351.55 | 246,498 |
| March 17, 2025 | 343 | 348.65 | 348.65 | 353.6 | 341 | 171,869 |
| March 13, 2025 | 355.7 | 341.7 | 341.7 | 357.45 | 339.55 | 93,495 |
| March 12, 2025 | 357.05 | 353.95 | 353.95 | 360.9 | 351 | 117,111 |
| March 11, 2025 | 360 | 355.9 | 355.9 | 370 | 351.95 | 117,280 |
| March 10, 2025 | 389.05 | 365.1 | 365.1 | 389.65 | 361 | 113,882 |
| March 07, 2025 | 376.15 | 384.45 | 384.45 | 391 | 374.55 | 127,587 |
| March 06, 2025 | 369.95 | 375.1 | 375.1 | 379 | 367.35 | 192,985 |
| March 05, 2025 | 344.75 | 368.1 | 368.1 | 380.7 | 344 | 287,885 |
| March 04, 2025 | 347.4 | 344.35 | 344.35 | 359.1 | 339.15 | 129,725 |
| March 03, 2025 | 344.05 | 345 | 345 | 350.95 | 329 | 135,964 |
| February 28, 2025 | 354.6 | 343.95 | 343.95 | 359.7 | 340.35 | 109,835 |
| February 27, 2025 | 374.15 | 357.95 | 357.95 | 376.4 | 355.95 | 104,764 |
| February 25, 2025 | 373 | 374.15 | 374.15 | 384.4 | 371 | 67,283 |
| February 24, 2025 | 375.1 | 372.65 | 372.65 | 382 | 369.4 | 115,496 |
| February 21, 2025 | 396.4 | 383.95 | 383.95 | 406.35 | 378.95 | 212,114 |
| February 20, 2025 | 361 | 404.5 | 404.5 | 418.8 | 352.05 | 520,638 |
| February 19, 2025 | 350 | 360.25 | 360.25 | 393.85 | 347.1 | 484,292 |
| February 18, 2025 | 350.95 | 344.4 | 344.4 | 355.45 | 332.1 | 297,012 |
| February 17, 2025 | 315 | 355.65 | 355.65 | 361.9 | 315 | 520,998 |
| February 14, 2025 | 390.95 | 369.35 | 369.35 | 397.35 | 360.05 | 147,646 |
| February 13, 2025 | 385.05 | 389.55 | 389.55 | 420 | 371.05 | 254,429 |
| February 12, 2025 | 408 | 406.35 | 406.35 | 414.5 | 386 | 106,779 |
| February 11, 2025 | 427.1 | 403.95 | 403.95 | 428.85 | 399.05 | 89,867 |
| February 10, 2025 | 440.5 | 427.1 | 427.1 | 452.7 | 417.1 | 101,707 |
| February 07, 2025 | 453.55 | 443.85 | 443.85 | 455 | 440.4 | 44,763 |
| February 06, 2025 | 453.5 | 453.6 | 453.6 | 458.7 | 440.35 | 37,787 |
| February 05, 2025 | 454.8 | 451 | 451 | 469.05 | 447.95 | 53,786 |