384.90
-11.2(-2.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 04, 2025 | 452 | 461.75 | 461.75 | 470 | 452 | 33,013 |
| February 03, 2025 | 454.35 | 454.1 | 454.1 | 480 | 448.25 | 100,098 |
| February 01, 2025 | 444.7 | 459.75 | 459.75 | 469.8 | 441.95 | 88,580 |
| January 31, 2025 | 440 | 441.1 | 441.1 | 445.2 | 434.55 | 44,904 |
| January 30, 2025 | 438 | 437.7 | 437.7 | 444.25 | 432.1 | 32,239 |
| January 29, 2025 | 415.6 | 436.75 | 436.75 | 442.8 | 415 | 51,662 |
| January 28, 2025 | 416.5 | 415.6 | 415.6 | 422.75 | 402 | 108,383 |
| January 27, 2025 | 440.1 | 419 | 419 | 440.1 | 414.9 | 110,284 |
| January 24, 2025 | 457.75 | 443.25 | 443.25 | 459 | 441.9 | 40,938 |
| January 23, 2025 | 451.15 | 454.15 | 454.15 | 465 | 448.2 | 63,219 |
| January 22, 2025 | 455.2 | 451.75 | 451.75 | 464 | 443.35 | 62,466 |
| January 21, 2025 | 469 | 458.65 | 458.65 | 477.85 | 457 | 74,667 |
| January 20, 2025 | 467.2 | 467.35 | 467.35 | 470.7 | 455 | 52,031 |
| January 17, 2025 | 458 | 465.55 | 465.55 | 471.85 | 450.1 | 53,287 |
| January 16, 2025 | 454.1 | 455.2 | 455.2 | 463 | 448.65 | 47,778 |
| January 15, 2025 | 456.05 | 452.6 | 452.6 | 463.5 | 450.6 | 64,377 |
| January 14, 2025 | 454.6 | 457.15 | 457.15 | 464.7 | 445.75 | 64,370 |
| January 13, 2025 | 465 | 448 | 448 | 471.4 | 440.15 | 110,106 |
| January 10, 2025 | 488.4 | 472.85 | 472.85 | 491.8 | 469 | 81,895 |
| January 09, 2025 | 493.8 | 483.55 | 483.55 | 497.3 | 482 | 62,225 |
| January 08, 2025 | 500 | 494.55 | 494.55 | 500.45 | 486.65 | 137,709 |
| January 07, 2025 | 503.05 | 496.05 | 496.05 | 503.15 | 494.55 | 51,362 |
| January 06, 2025 | 518.65 | 497.55 | 497.55 | 518.65 | 490 | 66,431 |
| January 03, 2025 | 526.95 | 512.5 | 512.5 | 526.95 | 509.1 | 76,809 |
| January 02, 2025 | 514.35 | 523.95 | 523.95 | 527.7 | 513.3 | 59,414 |
| January 01, 2025 | 510.6 | 517.7 | 517.7 | 520.1 | 507.55 | 58,965 |