263.10
+1.75(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 260 | 260.3 | 260.3 | 263.1 | 253.25 | 45,207 |
| May 08, 2025 | 266.6 | 261.35 | 261.35 | 272.65 | 260.05 | 48,535 |
| May 07, 2025 | 260.7 | 266.15 | 266.15 | 270.65 | 260.7 | 31,466 |
| May 06, 2025 | 280 | 264.85 | 264.85 | 280 | 263.1 | 60,691 |
| May 05, 2025 | 284.6 | 278.65 | 278.65 | 286.6 | 277.2 | 56,238 |
| May 02, 2025 | 286.8 | 284.6 | 284.6 | 288.95 | 280.75 | 48,233 |
| April 30, 2025 | 291 | 289.46 | 289.46 | 293.99 | 285.6 | 40,479 |
| April 29, 2025 | 286.39 | 290.48 | 290.48 | 295 | 279.09 | 138,289 |
| April 28, 2025 | 284.7 | 286.84 | 286.84 | 295.42 | 279.13 | 67,433 |
| April 25, 2025 | 293.56 | 283.2 | 283.2 | 293.56 | 279.61 | 84,665 |
| April 24, 2025 | 297.6 | 293.56 | 293.56 | 300.99 | 290.82 | 55,537 |
| April 23, 2025 | 302.8 | 300.36 | 300.36 | 311.26 | 298 | 107,321 |
| April 22, 2025 | 306.61 | 301.2 | 301.2 | 308.19 | 300 | 54,629 |
| April 21, 2025 | 291.19 | 307.61 | 307.61 | 309.89 | 286 | 393,660 |
| April 17, 2025 | 284 | 291.15 | 291.15 | 295.37 | 277.57 | 533,090 |
| April 16, 2025 | 275 | 282.71 | 282.71 | 284 | 275 | 329,075 |
| April 15, 2025 | 264.95 | 274.03 | 274.03 | 275 | 258.03 | 129,254 |
| April 11, 2025 | 254.75 | 260.03 | 260.03 | 264.95 | 254.75 | 70,448 |
| April 09, 2025 | 252.21 | 254.75 | 254.75 | 265 | 244.67 | 147,870 |
| April 08, 2025 | 253 | 252.21 | 252.21 | 255 | 244 | 26,655 |
| April 07, 2025 | 232.47 | 242.36 | 242.36 | 249.5 | 230.69 | 107,976 |
| April 04, 2025 | 257.8 | 258.52 | 258.52 | 259.89 | 250.34 | 64,945 |
| April 03, 2025 | 258.69 | 256.47 | 256.47 | 260.98 | 254 | 64,947 |
| April 02, 2025 | 247.85 | 258.01 | 258.01 | 260 | 243.5 | 114,793 |
| April 01, 2025 | 241.7 | 247.85 | 247.85 | 251.71 | 239.5 | 118,577 |
| March 28, 2025 | 242.3 | 241.7 | 241.7 | 247.65 | 238 | 170,427 |
| March 27, 2025 | 245.7 | 241.2 | 241.2 | 248.4 | 240 | 170,436 |
| March 26, 2025 | 257.9 | 244.45 | 244.45 | 260.2 | 240.8 | 182,177 |
| March 25, 2025 | 269.65 | 256.55 | 256.55 | 272 | 255 | 163,840 |
| March 24, 2025 | 270 | 269.65 | 269.65 | 274.45 | 265 | 127,141 |
| March 21, 2025 | 270.35 | 269.85 | 269.85 | 273.65 | 263.5 | 1.03M |
| March 20, 2025 | 244.6 | 270.25 | 270.25 | 286 | 244 | 1.03M |
| March 19, 2025 | 239.95 | 243.35 | 243.35 | 252 | 239.05 | 234,697 |
| March 18, 2025 | 246.5 | 239.75 | 239.75 | 251 | 238.5 | 234,978 |
| March 17, 2025 | 255.25 | 245.25 | 245.25 | 256.15 | 243.95 | 103,655 |
| March 13, 2025 | 245 | 254 | 254 | 258 | 240.7 | 168,721 |
| March 12, 2025 | 249.55 | 245.4 | 245.4 | 256.5 | 244 | 134,942 |
| March 11, 2025 | 255.1 | 249.5 | 249.5 | 260.1 | 248 | 134,944 |
| March 10, 2025 | 263.25 | 260.75 | 260.75 | 268.05 | 259.3 | 64,354 |
| March 07, 2025 | 264.95 | 263.9 | 263.9 | 271.4 | 261.6 | 94,841 |
| March 06, 2025 | 261.95 | 263.8 | 263.8 | 265.65 | 261.5 | 79,190 |
| March 05, 2025 | 265 | 260.65 | 260.65 | 265.7 | 257 | 56,736 |
| March 04, 2025 | 265 | 260.65 | 260.65 | 265.7 | 257 | 56,736 |
| March 03, 2025 | 271.9 | 266.4 | 266.4 | 274.1 | 260.1 | 92,421 |
| February 28, 2025 | 274 | 269.85 | 269.85 | 275.75 | 267.1 | 65,896 |
| February 27, 2025 | 280 | 274.95 | 274.95 | 280 | 271.65 | 31,946 |
| February 25, 2025 | 280.45 | 275.5 | 275.5 | 281.8 | 274 | 50,947 |
| February 24, 2025 | 279.05 | 280.45 | 280.45 | 281.7 | 272.4 | 25,452 |
| February 21, 2025 | 274.95 | 279.3 | 279.3 | 284.4 | 274.2 | 74,497 |
| February 20, 2025 | 277.3 | 274.15 | 274.15 | 282.5 | 271.25 | 59,769 |
| February 19, 2025 | 267.6 | 276.8 | 276.8 | 284.85 | 266.95 | 94,272 |
| February 18, 2025 | 269 | 267.6 | 267.6 | 274.05 | 263.15 | 95,866 |
| February 17, 2025 | 284 | 270.5 | 270.5 | 284 | 265.1 | 190,090 |
| February 14, 2025 | 298.9 | 285.75 | 285.75 | 300.55 | 282 | 52,122 |
| February 13, 2025 | 292.2 | 301.6 | 301.6 | 304.9 | 290.3 | 99,856 |
| February 12, 2025 | 280.2 | 292.95 | 292.95 | 304.8 | 267.95 | 307,269 |
| February 11, 2025 | 296 | 276.1 | 276.1 | 299.95 | 260.4 | 185,820 |
| February 10, 2025 | 303.25 | 299.7 | 299.7 | 304.95 | 293.95 | 58,699 |
| February 07, 2025 | 304.95 | 303.95 | 303.95 | 306 | 301 | 32,037 |
| February 06, 2025 | 304 | 303.4 | 303.4 | 308.45 | 301 | 52,140 |