400.00
-13.5(-3.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 433 | 413.5 | 413.5 | 438 | 406.1 | 61,428 |
| May 07, 2025 | 392.1 | 423.4 | 423.4 | 429.9 | 392.1 | 241,092 |
| May 06, 2025 | 409.8 | 383.75 | 383.75 | 412.1 | 380.2 | 20,640 |
| May 05, 2025 | 402 | 406.45 | 406.45 | 410.5 | 402 | 9,445 |
| May 02, 2025 | 389.35 | 402.5 | 402.5 | 414.15 | 385 | 33,000 |
| April 30, 2025 | 400.1 | 389.35 | 389.35 | 400.25 | 386.95 | 10,944 |
| April 29, 2025 | 401.4 | 399.85 | 399.85 | 407.95 | 396.6 | 8,690 |
| April 28, 2025 | 401.1 | 399.4 | 399.4 | 408.3 | 396.5 | 9,653 |
| April 25, 2025 | 420.05 | 402.25 | 402.25 | 424.6 | 400 | 31,273 |
| April 24, 2025 | 413.55 | 422.05 | 422.05 | 427.5 | 413.55 | 16,333 |
| April 23, 2025 | 426 | 419.85 | 419.85 | 439.45 | 414.05 | 23,998 |
| April 22, 2025 | 432.4 | 429.35 | 429.35 | 439.9 | 421.55 | 37,671 |
| April 21, 2025 | 410.25 | 432.4 | 432.4 | 438.7 | 406.55 | 41,676 |
| April 17, 2025 | 409.2 | 408.25 | 408.25 | 413.9 | 404.65 | 9,524 |
| April 16, 2025 | 406.15 | 408.9 | 408.9 | 417 | 401 | 30,009 |
| April 15, 2025 | 391.95 | 406.15 | 406.15 | 408.9 | 386.55 | 27,787 |
| April 11, 2025 | 388.05 | 385.55 | 385.55 | 395.45 | 383.15 | 33,401 |
| April 09, 2025 | 384 | 379 | 379 | 394.8 | 375 | 18,296 |
| April 08, 2025 | 388.5 | 378.85 | 378.85 | 394.9 | 376.7 | 26,233 |
| April 07, 2025 | 351.6 | 375.1 | 375.1 | 405.95 | 351.6 | 87,279 |
| April 04, 2025 | 440.15 | 419 | 419 | 443.15 | 415.65 | 112,231 |
| April 03, 2025 | 413 | 439 | 439 | 443.9 | 410.4 | 112,232 |
| April 02, 2025 | 429.8 | 414.85 | 414.85 | 433 | 410.3 | 39,729 |
| April 01, 2025 | 430 | 427.6 | 427.6 | 440 | 426 | 44,717 |
| March 28, 2025 | 425.95 | 435.15 | 435.15 | 439.85 | 422.55 | 83,528 |
| March 27, 2025 | 411 | 421.35 | 421.35 | 428.85 | 411 | 37,793 |
| March 26, 2025 | 419 | 420.1 | 420.1 | 428.5 | 411.05 | 256,636 |
| March 25, 2025 | 429 | 424.2 | 424.2 | 438.45 | 402.35 | 256,736 |
| March 24, 2025 | 342.2 | 414.3 | 414.3 | 414.3 | 341.2 | 308,380 |
| March 21, 2025 | 340.4 | 345.25 | 345.25 | 350.2 | 335.1 | 40,611 |
| March 20, 2025 | 333.95 | 334.2 | 334.2 | 343.8 | 325.1 | 32,055 |
| March 19, 2025 | 333.75 | 337.05 | 337.05 | 341.5 | 333.75 | 13,713 |
| March 18, 2025 | 324.95 | 330.75 | 330.75 | 332.5 | 322.05 | 8,266 |
| March 17, 2025 | 336.6 | 325.95 | 325.95 | 345.95 | 319.2 | 126,318 |
| March 13, 2025 | 340.05 | 333.2 | 333.2 | 348.6 | 328.5 | 27,157 |
| March 12, 2025 | 339 | 335.25 | 335.25 | 343.45 | 325.1 | 16,681 |
| March 11, 2025 | 341 | 344.1 | 344.1 | 348 | 337 | 15,702 |
| March 10, 2025 | 335.1 | 349.25 | 349.25 | 358.95 | 335.1 | 17,221 |
| March 07, 2025 | 337.2 | 340.3 | 340.3 | 342 | 330 | 21,781 |
| March 06, 2025 | 320.2 | 329.05 | 329.05 | 331.5 | 320.2 | 9,341 |
| March 05, 2025 | 303.95 | 320.95 | 320.95 | 324.5 | 300.2 | 19,907 |
| March 04, 2025 | 295 | 296.95 | 296.95 | 307 | 294.9 | 9,971 |
| March 03, 2025 | 315 | 299.45 | 299.45 | 320.45 | 293.15 | 29,379 |
| February 28, 2025 | 326.1 | 318.7 | 318.7 | 326.15 | 310 | 8,565 |
| February 27, 2025 | 330.65 | 324.9 | 324.9 | 336.95 | 324.35 | 3,719 |
| February 25, 2025 | 328.95 | 329 | 329 | 332.8 | 324 | 9,724 |
| February 24, 2025 | 339.35 | 328.35 | 328.35 | 339.35 | 324.8 | 9,241 |
| February 21, 2025 | 332.6 | 337.45 | 337.45 | 340.95 | 331.6 | 8,248 |
| February 20, 2025 | 339 | 333.3 | 333.3 | 344.6 | 330.4 | 25,367 |
| February 19, 2025 | 326.05 | 334.5 | 334.5 | 337.95 | 321.55 | 10,717 |
| February 18, 2025 | 330 | 324.65 | 324.65 | 336.55 | 319.95 | 17,496 |
| February 17, 2025 | 302 | 332.15 | 332.15 | 341.05 | 302 | 24,432 |
| February 14, 2025 | 368.95 | 344.1 | 344.1 | 369.65 | 339.55 | 22,336 |
| February 13, 2025 | 355 | 370.8 | 370.8 | 375 | 352.55 | 16,348 |
| February 12, 2025 | 378.7 | 364.5 | 364.5 | 378.7 | 346.95 | 23,065 |
| February 11, 2025 | 382.85 | 370.05 | 370.05 | 382.85 | 363.3 | 29,485 |
| February 10, 2025 | 396 | 379.7 | 379.7 | 396 | 375 | 22,243 |
| February 07, 2025 | 390.15 | 393.25 | 393.25 | 397.9 | 385.1 | 8,953 |
| February 06, 2025 | 398.65 | 392.5 | 392.5 | 406.2 | 390 | 13,447 |
| February 05, 2025 | 394.65 | 406.6 | 406.6 | 428.8 | 388.35 | 27,473 |