138.40
+3.75(+2.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 134.65 | 138.4 | 138.4 | 141 | 132.03 | 106,303 |
| April 21, 2025 | 134.99 | 134.65 | 134.65 | 137.4 | 133.19 | 146,648 |
| April 17, 2025 | 130.74 | 134.36 | 134.36 | 138.99 | 128.43 | 138,593 |
| April 16, 2025 | 129.69 | 130.74 | 130.74 | 133.78 | 128.06 | 79,584 |
| April 15, 2025 | 125.3 | 129.69 | 129.69 | 130.99 | 125 | 133,523 |
| April 11, 2025 | 121 | 123.32 | 123.32 | 124.99 | 119.51 | 196,988 |
| April 09, 2025 | 125.25 | 115.91 | 115.91 | 127.3 | 115 | 305,020 |
| April 08, 2025 | 123.5 | 127.94 | 127.94 | 129.35 | 123.01 | 159,286 |
| April 07, 2025 | 131.99 | 120.32 | 120.32 | 131.99 | 118.05 | 357,588 |
| April 04, 2025 | 154.9 | 139.23 | 139.23 | 156.98 | 135.48 | 384,393 |
| April 03, 2025 | 150.8 | 155.43 | 155.43 | 157.79 | 150.1 | 164,786 |
| April 02, 2025 | 148 | 148.44 | 148.44 | 151 | 144.42 | 80,045 |
| April 01, 2025 | 147.01 | 148.27 | 148.27 | 153.34 | 146.98 | 83,119 |
| March 28, 2025 | 155.15 | 146.98 | 146.98 | 157.69 | 146 | 392,681 |
| March 27, 2025 | 148.77 | 154 | 154 | 156.01 | 147.01 | 393,452 |
| March 26, 2025 | 162.98 | 155.75 | 155.75 | 163.5 | 153.5 | 317,741 |
| March 25, 2025 | 162.98 | 155.75 | 155.75 | 163.5 | 153.5 | 318,241 |
| March 24, 2025 | 159.8 | 162.98 | 162.98 | 165.08 | 159.24 | 690,809 |
| March 21, 2025 | 156 | 158.35 | 158.35 | 161.99 | 155.1 | 239,119 |
| March 20, 2025 | 156.4 | 155.72 | 155.72 | 160.45 | 153.62 | 171,871 |
| March 19, 2025 | 151 | 156.17 | 156.17 | 158.3 | 150.94 | 144,863 |
| March 18, 2025 | 143 | 149.95 | 149.95 | 153.19 | 142.99 | 121,105 |
| March 17, 2025 | 147.75 | 143.38 | 143.38 | 149.23 | 141.7 | 176,432 |
| March 13, 2025 | 148.36 | 147.03 | 147.03 | 152.28 | 145.15 | 108,885 |
| March 12, 2025 | 151.75 | 148.36 | 148.36 | 154.84 | 147.1 | 221,254 |
| March 11, 2025 | 158.35 | 152.51 | 152.51 | 158.35 | 151 | 80,912 |
| March 10, 2025 | 165.5 | 156.03 | 156.03 | 167 | 155.25 | 128,757 |
| March 07, 2025 | 161 | 166.25 | 166.25 | 170.7 | 161 | 243,478 |
| March 06, 2025 | 154.55 | 163.17 | 163.17 | 165 | 154.55 | 169,708 |
| March 05, 2025 | 152.2 | 153.95 | 153.95 | 158.59 | 151.55 | 321,983 |
| March 04, 2025 | 151 | 151.37 | 151.37 | 155.38 | 147.61 | 223,533 |
| March 03, 2025 | 157.9 | 151.91 | 151.91 | 160.5 | 145.05 | 189,092 |
| February 28, 2025 | 165 | 157.86 | 157.86 | 165.32 | 154.45 | 146,366 |
| February 27, 2025 | 173.51 | 165.63 | 165.63 | 173.75 | 164 | 87,965 |
| February 25, 2025 | 169.8 | 175.31 | 175.31 | 178.12 | 169 | 59,779 |
| February 24, 2025 | 174.8 | 171.62 | 171.62 | 175.65 | 168.17 | 61,139 |
| February 21, 2025 | 178.65 | 174.83 | 174.83 | 182.85 | 172.35 | 77,161 |
| February 20, 2025 | 181.22 | 181.37 | 181.37 | 185.35 | 178 | 98,842 |
| February 19, 2025 | 162.4 | 182.46 | 182.46 | 195 | 156.82 | 532,242 |
| February 18, 2025 | 181.1 | 163.22 | 163.22 | 183.96 | 160 | 516,838 |
| February 17, 2025 | 185.19 | 182.26 | 182.26 | 189.14 | 180 | 90,669 |
| February 14, 2025 | 201 | 188.52 | 188.52 | 203.47 | 184.81 | 153,316 |
| February 13, 2025 | 202 | 201.29 | 201.29 | 209.9 | 199.17 | 45,867 |
| February 12, 2025 | 208 | 203.43 | 203.43 | 210.88 | 194.73 | 231,065 |
| February 11, 2025 | 220.15 | 210.25 | 210.25 | 220.15 | 206.46 | 85,859 |
| February 10, 2025 | 235.45 | 220.31 | 220.31 | 235.45 | 218 | 61,641 |
| February 07, 2025 | 239.55 | 232.2 | 232.2 | 240.13 | 231 | 39,326 |
| February 06, 2025 | 233.95 | 237.3 | 237.3 | 245.27 | 233.95 | 97,720 |
| February 05, 2025 | 226.55 | 237.49 | 237.49 | 240.74 | 224.21 | 79,879 |
| February 04, 2025 | 219.45 | 223.23 | 223.23 | 225.13 | 219.4 | 22,347 |
| February 03, 2025 | 229 | 220.22 | 220.22 | 229 | 219.01 | 42,016 |
| February 01, 2025 | 228 | 227.95 | 227.95 | 229.99 | 220 | 70,346 |
| January 31, 2025 | 225.7 | 227 | 227 | 229.9 | 221.15 | 47,494 |
| January 30, 2025 | 225 | 223.8 | 223.8 | 230.45 | 222.4 | 79,866 |
| January 29, 2025 | 224.05 | 222.25 | 222.25 | 232.2 | 219 | 190,958 |
| January 28, 2025 | 234 | 224.4 | 224.4 | 234 | 221 | 86,206 |
| January 27, 2025 | 252.25 | 231.15 | 231.15 | 252.8 | 228.75 | 137,616 |
| January 24, 2025 | 252.75 | 252.25 | 252.25 | 254.85 | 245.45 | 44,994 |
| January 23, 2025 | 252.2 | 250.85 | 250.85 | 255.5 | 248.15 | 35,112 |
| January 22, 2025 | 258.8 | 253.95 | 253.95 | 258.8 | 242 | 96,321 |