433.50
-5.75(-1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 438.1 | 434.8 | 434.8 | 440.6 | 431.05 | 150,524 |
| May 21, 2025 | 418.65 | 439.25 | 439.25 | 446 | 412.05 | 598,919 |
| May 20, 2025 | 428.4 | 418.65 | 418.65 | 433.15 | 415.7 | 198,015 |
| May 19, 2025 | 417.95 | 425.25 | 425.25 | 430.45 | 414.8 | 283,495 |
| May 16, 2025 | 397.9 | 414.75 | 414.75 | 421 | 395.65 | 427,908 |
| May 15, 2025 | 398.65 | 397.5 | 397.5 | 403 | 391.85 | 274,548 |
| May 14, 2025 | 413 | 395.5 | 395.5 | 413 | 393.75 | 541,314 |
| May 13, 2025 | 407.95 | 407 | 407 | 428 | 400 | 872,130 |
| May 12, 2025 | 385.95 | 407.9 | 407.9 | 414.4 | 385.95 | 603,900 |
| May 09, 2025 | 357 | 362.05 | 362.05 | 366 | 351.05 | 326,733 |
| May 08, 2025 | 390.95 | 371.8 | 371.8 | 397.15 | 370.1 | 253,337 |
| May 07, 2025 | 376.1 | 388.4 | 388.4 | 393.85 | 374.15 | 275,876 |
| May 06, 2025 | 411 | 389.75 | 389.75 | 411 | 386.4 | 238,995 |
| May 05, 2025 | 403.2 | 411.15 | 411.15 | 415.05 | 396.8 | 242,802 |
| May 02, 2025 | 413 | 405.35 | 405.35 | 418.5 | 392.25 | 341,146 |
| April 30, 2025 | 419.9 | 410.3 | 410.3 | 419.9 | 406 | 284,838 |
| April 29, 2025 | 433.9 | 421.05 | 421.05 | 437.7 | 419.05 | 172,689 |
| April 28, 2025 | 434.95 | 432 | 432 | 438 | 425.25 | 159,960 |
| April 25, 2025 | 451.5 | 427.75 | 427.75 | 459.6 | 419.05 | 495,092 |
| April 24, 2025 | 449.5 | 448.15 | 448.15 | 457.45 | 445.5 | 142,466 |
| April 23, 2025 | 460.9 | 451.7 | 451.7 | 465.95 | 443.1 | 229,629 |
| April 22, 2025 | 464.95 | 461.45 | 461.45 | 468.45 | 459 | 165,180 |
| April 21, 2025 | 462.85 | 463.5 | 463.5 | 468.7 | 458.1 | 181,799 |
| April 17, 2025 | 451.65 | 459.2 | 459.2 | 464.55 | 447.2 | 332,350 |
| April 16, 2025 | 456 | 451.65 | 451.65 | 457.4 | 446 | 267,248 |
| April 15, 2025 | 435 | 456 | 456 | 458 | 429.1 | 562,538 |
| April 11, 2025 | 419 | 426.95 | 426.95 | 433.9 | 410.05 | 325,234 |
| April 09, 2025 | 418.5 | 406.25 | 406.25 | 419 | 400.95 | 228,347 |
| April 08, 2025 | 434.85 | 414.5 | 414.5 | 434.85 | 410.45 | 299,118 |
| April 07, 2025 | 380 | 419.65 | 419.65 | 423.7 | 359.9 | 547,295 |
| April 04, 2025 | 457.4 | 423.8 | 423.8 | 460.65 | 414.6 | 694,756 |
| April 03, 2025 | 469 | 455.35 | 455.35 | 472.45 | 451.35 | 487,770 |
| April 02, 2025 | 458.15 | 474.1 | 474.1 | 477.05 | 452.4 | 326,602 |
| April 01, 2025 | 477.1 | 458.15 | 458.15 | 478.95 | 455.6 | 339,563 |
| March 28, 2025 | 475 | 477.8 | 477.8 | 484.3 | 470.45 | 316,345 |
| March 27, 2025 | 474.25 | 472 | 472 | 477 | 462.5 | 245,210 |
| March 26, 2025 | 470.95 | 474.3 | 474.3 | 482 | 468.8 | 470,122 |
| March 25, 2025 | 488.5 | 470.75 | 470.75 | 491.75 | 469.1 | 470,996 |
| March 24, 2025 | 515 | 488.5 | 488.5 | 520.1 | 485.75 | 769,670 |
| March 21, 2025 | 510 | 513.4 | 513.4 | 521.4 | 505.05 | 503,359 |
| March 20, 2025 | 516.05 | 511.6 | 511.6 | 518.95 | 504.25 | 327,396 |
| March 19, 2025 | 505 | 514.65 | 514.65 | 528.1 | 504.15 | 1.01M |
| March 18, 2025 | 504 | 501.65 | 501.65 | 508.4 | 493 | 517,239 |
| March 17, 2025 | 484.65 | 500.3 | 500.3 | 505 | 477.2 | 611,252 |
| March 13, 2025 | 513.55 | 482.55 | 482.55 | 514.95 | 479.1 | 667,786 |
| March 12, 2025 | 505.5 | 508.7 | 508.7 | 518.85 | 495.55 | 2.05M |
| March 11, 2025 | 472.1 | 500.95 | 500.95 | 512.8 | 468.4 | 2.05M |
| March 10, 2025 | 486 | 478.95 | 478.95 | 498 | 475 | 822,978 |
| March 07, 2025 | 468 | 484.45 | 484.45 | 503.85 | 468 | 1.11M |
| March 06, 2025 | 490.2 | 472.55 | 472.55 | 494.25 | 470.25 | 548,235 |
| March 05, 2025 | 496 | 485.85 | 485.85 | 502.55 | 467.45 | 1.75M |
| March 04, 2025 | 442.25 | 481.75 | 481.75 | 487.4 | 435 | 1.75M |
| March 03, 2025 | 454.45 | 452.05 | 452.05 | 463.15 | 421.15 | 665,430 |
| February 28, 2025 | 460.4 | 448.25 | 448.25 | 462.7 | 435.05 | 588,507 |
| February 27, 2025 | 469.9 | 466.8 | 466.8 | 472 | 455 | 612,666 |
| February 25, 2025 | 445 | 462.2 | 462.2 | 483.4 | 441.45 | 1.49M |
| February 24, 2025 | 440.4 | 444 | 444 | 450.95 | 434.3 | 407,083 |
| February 21, 2025 | 458 | 453.6 | 453.6 | 472.9 | 443.35 | 1.18M |
| February 20, 2025 | 467 | 463.3 | 463.3 | 498.25 | 451.25 | 2.92M |
| February 19, 2025 | 388 | 466.8 | 466.8 | 466.8 | 385.5 | 1.9M |