215.19
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 05, 2025 | 234.5 | 239.9 | 239.9 | 240.97 | 232.93 | 37.95M |
| May 02, 2025 | 220.05 | 234.1 | 234.1 | 239.5 | 220.05 | 91.42M |
| April 30, 2025 | 232 | 232.52 | 232.52 | 234.75 | 226.1 | 45.83M |
| April 29, 2025 | 228.37 | 231.11 | 231.11 | 234.24 | 226.6 | 32.76M |
| April 28, 2025 | 226 | 227.21 | 227.21 | 231.99 | 225.06 | 29.33M |
| April 25, 2025 | 235.9 | 228.81 | 228.81 | 239 | 227.31 | 32.44M |
| April 24, 2025 | 237 | 236.38 | 236.38 | 241.37 | 235 | 46.1M |
| April 23, 2025 | 237.48 | 239.24 | 239.24 | 240.25 | 233.05 | 42.29M |
| April 22, 2025 | 236 | 237.47 | 237.47 | 243.45 | 235 | 59.67M |
| April 21, 2025 | 229 | 234.24 | 234.24 | 235.3 | 227.1 | 66.03M |
| April 17, 2025 | 220.6 | 231.6 | 231.6 | 236.14 | 220.38 | 70.13M |
| April 16, 2025 | 220.51 | 222.08 | 222.08 | 222.64 | 218.4 | 26.16M |
| April 15, 2025 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | 0 |
| April 11, 2025 | 211.39 | 211.39 | 211.39 | 211.39 | 211.39 | 0 |
| April 09, 2025 | 216 | 211.39 | 211.39 | 216 | 209.86 | 25.36M |
| April 08, 2025 | 213.19 | 215.19 | 215.19 | 219.19 | 210.81 | 62M |
| April 07, 2025 | 196 | 209.63 | 209.63 | 211 | 194.8 | 64.93M |
| April 04, 2025 | 211.84 | 210.53 | 210.53 | 212.58 | 205.67 | 48.3M |
| April 03, 2025 | 208.15 | 210.9 | 210.9 | 214 | 208 | 44.45M |
| April 02, 2025 | 203.5 | 212.03 | 212.03 | 212.6 | 202 | 59.44M |
| April 01, 2025 | 201.7 | 202.01 | 202.01 | 205 | 198.85 | 63.37M |
| March 28, 2025 | 204.24 | 201.7 | 201.7 | 209.9 | 200.5 | 400.39M |
| March 27, 2025 | 204.47 | 206.28 | 206.28 | 208.75 | 200.37 | 400.41M |
| March 26, 2025 | 202.35 | 203.29 | 203.29 | 206.9 | 199.92 | 114.34M |
| March 25, 2025 | 223.8 | 209.81 | 209.81 | 225.1 | 209 | 84.18M |
| March 24, 2025 | 228.8 | 222.8 | 222.8 | 230.2 | 222.2 | 41.92M |
| March 21, 2025 | 220 | 227.52 | 227.52 | 228.85 | 220 | 113.33M |
| March 20, 2025 | 226 | 224.47 | 224.47 | 228 | 221.87 | 61.36M |
| March 19, 2025 | 218.5 | 223.53 | 223.53 | 227.5 | 218.5 | 79.18M |
| March 18, 2025 | 204.28 | 218.19 | 218.19 | 219.1 | 204.28 | 79.2M |
| March 17, 2025 | 200 | 203.69 | 203.69 | 207.2 | 199.17 | 48.73M |
| March 13, 2025 | 208.2 | 201.43 | 201.43 | 208.6 | 200.2 | 60.78M |
| March 12, 2025 | 209.09 | 205.46 | 205.46 | 212.5 | 201.2 | 122.38M |
| March 11, 2025 | 205.01 | 208.07 | 208.07 | 210.42 | 199.8 | 122.39M |
| March 10, 2025 | 217.41 | 211.28 | 211.28 | 219.09 | 210.55 | 62.79M |
| March 07, 2025 | 223.89 | 216.83 | 216.83 | 224.65 | 216 | 43.86M |
| March 06, 2025 | 231.44 | 225.43 | 225.43 | 231.44 | 224.5 | 31.86M |
| March 05, 2025 | 229 | 227.02 | 227.02 | 231.75 | 225.36 | 40.79M |
| March 04, 2025 | 220.6 | 227.61 | 227.61 | 229.66 | 218.7 | 40.79M |
| March 03, 2025 | 222.05 | 222.14 | 222.14 | 225.58 | 215.25 | 33.26M |
| February 28, 2025 | 226 | 222.1 | 222.1 | 228.46 | 217.82 | 115.47M |
| February 27, 2025 | 226 | 229.04 | 229.04 | 229.74 | 225.05 | 33.85M |
| February 25, 2025 | 224.2 | 225.63 | 225.63 | 230.18 | 223.05 | 48.48M |
| February 24, 2025 | 219.98 | 222.69 | 222.69 | 227.8 | 219.98 | 43.34M |
| February 21, 2025 | 233 | 230.36 | 230.36 | 238.73 | 228.87 | 36.77M |
| February 20, 2025 | 231.5 | 233.93 | 233.93 | 236.65 | 230.11 | 27.12M |
| February 19, 2025 | 220.6 | 234.1 | 234.1 | 234.6 | 220 | 47.89M |
| February 18, 2025 | 220 | 223.31 | 223.31 | 224.6 | 216.52 | 35.52M |
| February 17, 2025 | 213.19 | 218.53 | 218.53 | 219.13 | 210.51 | 23.56M |
| February 14, 2025 | 218.54 | 215.99 | 215.99 | 219.72 | 213.44 | 32.74M |
| February 13, 2025 | 218.01 | 217.87 | 217.87 | 220.44 | 216.47 | 25.63M |
| February 12, 2025 | 213.01 | 214.7 | 214.7 | 219.35 | 206.75 | 86.78M |
| February 11, 2025 | 227 | 215.45 | 215.45 | 227.24 | 213.37 | 71.26M |
| February 10, 2025 | 233.35 | 227.25 | 227.25 | 234.89 | 224.75 | 39.27M |
| February 07, 2025 | 230.7 | 233.9 | 233.9 | 234.7 | 229.4 | 39.27M |
| February 06, 2025 | 233.47 | 229.05 | 229.05 | 234.65 | 226.66 | 41.61M |
| February 05, 2025 | 234 | 231.12 | 231.12 | 239.39 | 230.5 | 36.44M |
| February 04, 2025 | 242 | 234.54 | 234.54 | 242 | 229.34 | 64.34M |
| February 03, 2025 | 233.99 | 238.2 | 238.2 | 240.19 | 230 | 70.25M |
| February 01, 2025 | 220.35 | 236.32 | 236.32 | 240.4 | 215.6 | 85.3M |