340.00
-9.25(-2.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 04, 2025 | 384 | 396.05 | 396.05 | 400.95 | 384 | 10,577 |
| February 03, 2025 | 392 | 385.2 | 385.2 | 396.9 | 381.3 | 13,455 |
| February 01, 2025 | 401.25 | 396.95 | 396.95 | 403 | 389.25 | 13,249 |
| January 31, 2025 | 388.25 | 393.45 | 393.45 | 396.9 | 385 | 14,786 |
| January 30, 2025 | 398.9 | 391.45 | 391.45 | 409.8 | 386.2 | 17,475 |
| January 29, 2025 | 379.8 | 391.85 | 391.85 | 398 | 379.25 | 18,098 |
| January 28, 2025 | 386 | 381.15 | 381.15 | 405 | 367.95 | 42,744 |
| January 27, 2025 | 403.5 | 385.8 | 385.8 | 403.5 | 382.55 | 20,997 |
| January 24, 2025 | 414.55 | 403.5 | 403.5 | 425 | 401 | 14,474 |
| January 23, 2025 | 410.15 | 411.5 | 411.5 | 416.95 | 410 | 5,614 |
| January 22, 2025 | 414.85 | 413.45 | 413.45 | 422.15 | 401.6 | 18,142 |
| January 21, 2025 | 437.75 | 421.15 | 421.15 | 437.75 | 418.7 | 13,358 |
| January 20, 2025 | 426.65 | 433.4 | 433.4 | 435.8 | 420.2 | 16,478 |
| January 17, 2025 | 434.9 | 426.65 | 426.65 | 441.05 | 424 | 45,463 |
| January 16, 2025 | 416.85 | 441.5 | 441.5 | 453.3 | 416.85 | 173,465 |
| January 15, 2025 | 385.4 | 415.9 | 415.9 | 421.8 | 379.8 | 188,587 |
| January 14, 2025 | 379.9 | 382.75 | 382.75 | 385 | 374.55 | 24,262 |
| January 13, 2025 | 396.1 | 374.3 | 374.3 | 396.1 | 371.8 | 45,467 |
| January 10, 2025 | 410 | 396.5 | 396.5 | 417.75 | 395 | 18,826 |
| January 09, 2025 | 418.95 | 414.35 | 414.35 | 422 | 408.2 | 19,811 |
| January 08, 2025 | 431.25 | 419 | 419 | 434.35 | 415.5 | 15,212 |
| January 07, 2025 | 417.05 | 432.4 | 432.4 | 435 | 417.05 | 25,169 |
| January 06, 2025 | 434.65 | 416.75 | 416.75 | 447 | 414 | 68,775 |
| January 03, 2025 | 419.3 | 433.35 | 433.35 | 438.8 | 419.3 | 72,626 |
| January 02, 2025 | 422 | 418.05 | 418.05 | 428.05 | 414.7 | 27,447 |
| January 01, 2025 | 416.8 | 420.4 | 420.4 | 423.25 | 414.1 | 25,454 |
| December 31, 2024 | 406.05 | 414.75 | 414.75 | 425 | 406.05 | 26,124 |
| December 30, 2024 | 413 | 409.6 | 409.6 | 421.5 | 405.25 | 23,630 |
| December 27, 2024 | 427.9 | 419.2 | 419.2 | 432.95 | 410.5 | 29,611 |
| December 26, 2024 | 425.65 | 421.6 | 421.6 | 442.45 | 417.95 | 56,808 |
| December 24, 2024 | 441.9 | 427.1 | 427.1 | 451.8 | 423.1 | 108,022 |
| December 23, 2024 | 413.75 | 436.4 | 436.4 | 440 | 413.75 | 121,870 |
| December 20, 2024 | 419.2 | 407.65 | 407.65 | 419.2 | 403.55 | 28,263 |
| December 19, 2024 | 422.5 | 415.55 | 415.55 | 434.8 | 411.2 | 42,178 |
| December 18, 2024 | 430.5 | 427.15 | 427.15 | 439 | 423.3 | 47,359 |
| December 17, 2024 | 414.95 | 426.45 | 426.45 | 445 | 414.95 | 143,958 |