322.50
+3.05(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 321 | 322.75 | 322.75 | 327.4 | 314.4 | 62,385 |
| May 21, 2025 | 318.05 | 319.45 | 319.45 | 323.35 | 315.5 | 89,609 |
| May 20, 2025 | 327.4 | 318.45 | 318.45 | 328.5 | 316.85 | 92,379 |
| May 19, 2025 | 319 | 325.15 | 325.15 | 329.05 | 319 | 188,892 |
| May 16, 2025 | 314.25 | 317.9 | 317.9 | 319.6 | 311 | 72,688 |
| May 15, 2025 | 305.1 | 313.65 | 313.65 | 321 | 305.1 | 173,719 |
| May 14, 2025 | 295 | 303.2 | 303.2 | 308.25 | 295 | 127,769 |
| May 13, 2025 | 287 | 294.45 | 294.45 | 297.15 | 287 | 55,239 |
| May 12, 2025 | 284.95 | 289.7 | 289.7 | 293.95 | 284.2 | 66,867 |
| May 09, 2025 | 268 | 275.75 | 275.75 | 277.4 | 263.05 | 53,288 |
| May 08, 2025 | 270.75 | 270.45 | 270.45 | 280.95 | 269.85 | 63,804 |
| May 07, 2025 | 271.9 | 271.8 | 271.8 | 277.7 | 267.75 | 140,442 |
| May 06, 2025 | 288.65 | 276.05 | 276.05 | 292.6 | 274.45 | 35,992 |
| May 05, 2025 | 288.9 | 286.05 | 286.05 | 289.85 | 280.05 | 61,306 |
| May 02, 2025 | 286 | 284.85 | 284.85 | 294.9 | 283.35 | 44,233 |
| April 30, 2025 | 291 | 284.6 | 284.6 | 294.95 | 282.3 | 47,428 |
| April 29, 2025 | 292.1 | 296.6 | 296.6 | 299 | 292.1 | 36,100 |
| April 28, 2025 | 293.9 | 292.1 | 292.1 | 304 | 287.9 | 61,967 |
| April 25, 2025 | 312 | 291.45 | 291.45 | 314 | 276.55 | 195,163 |
| April 24, 2025 | 308 | 311.1 | 311.1 | 315.9 | 305 | 124,879 |
| April 23, 2025 | 308 | 307.25 | 307.25 | 310.5 | 296.45 | 87,808 |
| April 22, 2025 | 293 | 303.35 | 303.35 | 311.5 | 288.5 | 174,255 |
| April 21, 2025 | 280.05 | 292.2 | 292.2 | 296.55 | 280.05 | 111,664 |
| April 17, 2025 | 283 | 280.55 | 280.55 | 288.2 | 279 | 70,347 |
| April 16, 2025 | 282.05 | 281.1 | 281.1 | 286 | 276.25 | 67,683 |
| April 15, 2025 | 261 | 282.05 | 282.05 | 285.5 | 261 | 167,811 |
| April 11, 2025 | 264.9 | 258.7 | 258.7 | 265.35 | 256.5 | 29,626 |
| April 09, 2025 | 257 | 253.75 | 253.75 | 259.4 | 253.1 | 20,724 |
| April 08, 2025 | 262.6 | 259.4 | 259.4 | 262.6 | 256.3 | 28,864 |
| April 07, 2025 | 236 | 250.2 | 250.2 | 253.2 | 236 | 66,488 |
| April 04, 2025 | 275.45 | 263 | 263 | 275.5 | 259.95 | 85,983 |
| April 03, 2025 | 266.7 | 273.35 | 273.35 | 277 | 266.7 | 74,028 |
| April 02, 2025 | 267.9 | 270.75 | 270.75 | 272.05 | 257.05 | 107,945 |
| April 01, 2025 | 262 | 263.85 | 263.85 | 271.85 | 258.95 | 116,548 |
| March 28, 2025 | 256.84 | 260.38 | 260.38 | 269.4 | 253.58 | 195,064 |
| March 27, 2025 | 256.97 | 254.24 | 254.24 | 261.9 | 249.59 | 110,407 |
| March 26, 2025 | 257 | 256.18 | 256.18 | 266 | 254 | 202,668 |
| March 25, 2025 | 254.2 | 260.11 | 260.11 | 262.9 | 248 | 202,678 |
| March 24, 2025 | 261.9 | 251.9 | 251.9 | 264.3 | 250.11 | 127,286 |
| March 21, 2025 | 242.1 | 259.35 | 259.35 | 261 | 242.1 | 372,802 |
| March 20, 2025 | 248.02 | 251.33 | 251.33 | 261 | 246 | 372,802 |
| March 19, 2025 | 236.51 | 252.55 | 252.55 | 256.6 | 236.5 | 1.62M |
| March 18, 2025 | 193.87 | 230.9 | 230.9 | 230.9 | 193.87 | 778,067 |
| March 17, 2025 | 186.53 | 192.42 | 192.42 | 194 | 186.5 | 100,434 |
| March 13, 2025 | 182.65 | 186.52 | 186.52 | 193.49 | 181.67 | 133,228 |
| March 12, 2025 | 182.19 | 181.7 | 181.7 | 185.86 | 180.98 | 120,354 |
| March 11, 2025 | 185 | 182.17 | 182.17 | 185 | 180 | 54,054 |
| March 10, 2025 | 198.09 | 187.06 | 187.06 | 198.52 | 185.7 | 77,794 |
| March 07, 2025 | 193.9 | 196.75 | 196.75 | 198.7 | 193.31 | 73,673 |
| March 06, 2025 | 189.1 | 195.46 | 195.46 | 196.65 | 188.71 | 89,319 |
| March 05, 2025 | 180.64 | 188.73 | 188.73 | 190 | 180.64 | 131,048 |
| March 04, 2025 | 171.51 | 180.64 | 180.64 | 185.9 | 171.51 | 131,073 |
| March 03, 2025 | 186.05 | 177.66 | 177.66 | 190.11 | 174 | 96,877 |
| February 28, 2025 | 189 | 186.05 | 186.05 | 189.59 | 183.1 | 37,345 |
| February 27, 2025 | 196 | 190.49 | 190.49 | 197.04 | 189.5 | 41,144 |
| February 25, 2025 | 206 | 196.94 | 196.94 | 206.99 | 195.1 | 45,307 |
| February 24, 2025 | 207 | 204.85 | 204.85 | 208.59 | 201 | 34,900 |
| February 21, 2025 | 204.1 | 208.07 | 208.07 | 214.8 | 203.4 | 47,547 |
| February 20, 2025 | 199.98 | 206.5 | 206.5 | 208.65 | 197 | 76,232 |
| February 19, 2025 | 192.78 | 199.93 | 199.93 | 201.78 | 191.99 | 54,802 |