449.05
+5.55(+1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 448 | 433.35 | 433.35 | 452.45 | 432 | 54,834 |
| March 12, 2025 | 440.1 | 449.05 | 449.05 | 461.05 | 440.1 | 171,309 |
| March 11, 2025 | 430 | 443.5 | 443.5 | 447 | 422.4 | 142,734 |
| March 10, 2025 | 437.5 | 432.3 | 432.3 | 446.6 | 431.1 | 69,562 |
| March 07, 2025 | 433.3 | 437.5 | 437.5 | 455.45 | 433 | 157,180 |
| March 06, 2025 | 425.1 | 431.1 | 431.1 | 445 | 423 | 211,804 |
| March 05, 2025 | 407 | 422 | 422 | 423.25 | 404 | 85,862 |
| March 04, 2025 | 393.1 | 403.35 | 403.35 | 409.9 | 389.5 | 86,067 |
| March 03, 2025 | 400 | 400.05 | 400.05 | 405 | 385.1 | 117,615 |
| February 28, 2025 | 405 | 397.7 | 397.7 | 409.75 | 391.4 | 173,319 |
| February 27, 2025 | 431 | 410.95 | 410.95 | 437 | 408.55 | 177,191 |
| February 25, 2025 | 447 | 436.65 | 436.65 | 449.35 | 435 | 101,031 |
| February 24, 2025 | 454.85 | 443.65 | 443.65 | 463.7 | 437.95 | 146,970 |
| February 21, 2025 | 450.05 | 444.3 | 444.3 | 459.2 | 437.05 | 180,878 |
| February 20, 2025 | 451.55 | 453.7 | 453.7 | 463 | 442 | 158,842 |
| February 19, 2025 | 453.65 | 455 | 455 | 470.4 | 443 | 179,026 |
| February 18, 2025 | 473.05 | 456 | 456 | 482.3 | 450.1 | 299,363 |
| February 17, 2025 | 445.3 | 474.45 | 474.45 | 480 | 433.65 | 329,958 |
| February 14, 2025 | 458.5 | 442.65 | 442.65 | 459 | 430 | 125,700 |
| February 13, 2025 | 447.2 | 458.8 | 458.8 | 473.4 | 441.75 | 183,625 |
| February 12, 2025 | 440 | 447.4 | 447.4 | 450 | 421.5 | 161,037 |
| February 11, 2025 | 442.05 | 435.15 | 435.15 | 451.95 | 429.05 | 154,799 |
| February 10, 2025 | 460 | 447.65 | 447.65 | 460.05 | 441.2 | 113,715 |
| February 07, 2025 | 454 | 460.3 | 460.3 | 465 | 446.6 | 237,878 |
| February 06, 2025 | 440 | 452.7 | 452.7 | 474.75 | 440 | 629,356 |
| February 05, 2025 | 432.8 | 437.65 | 437.65 | 440 | 429 | 95,105 |
| February 04, 2025 | 415 | 427.55 | 427.55 | 431 | 415 | 109,729 |
| February 03, 2025 | 416.95 | 413.6 | 413.6 | 426.35 | 399.3 | 173,620 |
| February 01, 2025 | 424.05 | 420.35 | 420.35 | 434.4 | 410.55 | 77,293 |
| January 31, 2025 | 422.8 | 426.25 | 426.25 | 434.9 | 413.95 | 252,334 |
| January 30, 2025 | 432 | 422.8 | 422.8 | 439.6 | 420.35 | 157,083 |
| January 29, 2025 | 414 | 428.35 | 428.35 | 443 | 413.3 | 331,734 |
| January 28, 2025 | 413.9 | 414 | 414 | 418.9 | 406.95 | 208,200 |
| January 27, 2025 | 429.9 | 412.75 | 412.75 | 431 | 407.85 | 431,295 |
| January 24, 2025 | 420.2 | 430.9 | 430.9 | 454.75 | 412.85 | 1.14M |
| January 23, 2025 | 420.45 | 423.4 | 423.4 | 432.75 | 415.55 | 263,249 |
| January 22, 2025 | 412 | 415.55 | 415.55 | 422 | 402.6 | 193,125 |
| January 21, 2025 | 415.55 | 412 | 412 | 417.6 | 406 | 99,575 |
| January 20, 2025 | 399 | 416.95 | 416.95 | 418.75 | 399 | 202,568 |
| January 17, 2025 | 392.1 | 399 | 399 | 405 | 392 | 101,540 |
| January 16, 2025 | 391.5 | 395 | 395 | 399.95 | 391.15 | 52,270 |
| January 15, 2025 | 379.85 | 391.1 | 391.1 | 394.5 | 377.7 | 100,004 |
| January 14, 2025 | 399 | 384.9 | 384.9 | 399 | 375.1 | 187,304 |
| January 13, 2025 | 374.3 | 364.2 | 364.2 | 375 | 360.2 | 98,196 |
| January 10, 2025 | 384.2 | 374.3 | 374.3 | 384.5 | 368.05 | 111,237 |
| January 09, 2025 | 377.1 | 384.3 | 384.3 | 387.6 | 377.1 | 89,431 |
| January 08, 2025 | 383 | 382.85 | 382.85 | 390 | 380 | 59,848 |
| January 07, 2025 | 385.4 | 381.6 | 381.6 | 392.35 | 380 | 87,352 |
| January 06, 2025 | 399.6 | 385.35 | 385.35 | 405.45 | 381 | 126,918 |
| January 03, 2025 | 409.05 | 400.6 | 400.6 | 409.05 | 399.85 | 53,885 |
| January 02, 2025 | 405 | 405 | 405 | 408.9 | 402.5 | 97,104 |
| January 01, 2025 | 401 | 400.2 | 400.2 | 403.45 | 399 | 33,955 |
| December 31, 2024 | 398 | 398.5 | 398.5 | 403.15 | 396.15 | 66,627 |
| December 30, 2024 | 404.95 | 402.4 | 402.4 | 408.95 | 396 | 106,498 |
| December 27, 2024 | 394.3 | 404.65 | 404.65 | 409 | 394.25 | 172,756 |
| December 26, 2024 | 387.9 | 393.3 | 393.3 | 396 | 384 | 154,204 |
| December 24, 2024 | 391 | 387.9 | 387.9 | 397.45 | 385.85 | 87,156 |
| December 23, 2024 | 395.95 | 385.75 | 385.75 | 401.7 | 382.35 | 131,262 |
| December 20, 2024 | 406 | 388.5 | 388.5 | 406.25 | 386.9 | 293,558 |
| December 19, 2024 | 390 | 402.6 | 402.6 | 406.75 | 386.95 | 169,991 |