173.28
-3.51(-1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 180 | 173.28 | 173.28 | 182 | 171.1 | 36,556 |
| February 04, 2025 | 174.9 | 176.79 | 176.79 | 178.5 | 170 | 27,016 |
| February 03, 2025 | 173.99 | 171.56 | 171.56 | 176 | 165.49 | 69,002 |
| February 01, 2025 | 180 | 174.21 | 174.21 | 182.7 | 169.56 | 45,885 |
| January 31, 2025 | 186.15 | 177.9 | 177.9 | 187 | 176.85 | 68,586 |
| January 30, 2025 | 198.9 | 186.15 | 186.15 | 198.9 | 184 | 79,462 |
| January 29, 2025 | 202 | 192.5 | 192.5 | 205 | 183.5 | 66,391 |
| January 28, 2025 | 194.4 | 201.7 | 201.7 | 203.85 | 191.6 | 149,656 |
| January 27, 2025 | 204.5 | 193.4 | 193.4 | 205.8 | 191.95 | 79,462 |
| January 24, 2025 | 201.9 | 206.35 | 206.35 | 210.85 | 197.2 | 299,235 |
| January 23, 2025 | 196.7 | 200.1 | 200.1 | 225 | 196.7 | 493,572 |
| January 22, 2025 | 203.7 | 198.5 | 198.5 | 203.75 | 193 | 309,192 |
| January 21, 2025 | 211 | 202.65 | 202.65 | 214.75 | 199.95 | 320,976 |
| January 20, 2025 | 220.5 | 210.55 | 210.55 | 223.7 | 210 | 107,633 |
| January 17, 2025 | 225.2 | 219.25 | 219.25 | 228 | 218.2 | 117,038 |
| January 16, 2025 | 219.3 | 226.7 | 226.7 | 229.85 | 219.3 | 65,928 |
| January 15, 2025 | 227 | 218.15 | 218.15 | 227.05 | 215 | 81,807 |
| January 14, 2025 | 221 | 224.8 | 224.8 | 229.7 | 217.25 | 129,495 |
| January 13, 2025 | 222.15 | 220.7 | 220.7 | 230.6 | 217.25 | 209,290 |
| January 10, 2025 | 235.95 | 225.3 | 225.3 | 237.25 | 222.3 | 277,233 |
| January 09, 2025 | 247.3 | 235.25 | 235.25 | 247.3 | 234 | 90,048 |
| January 08, 2025 | 247.7 | 246 | 246 | 251.95 | 240 | 89,053 |
| January 07, 2025 | 247.3 | 246.4 | 246.4 | 251 | 244.05 | 140,918 |
| January 06, 2025 | 261 | 243.65 | 243.65 | 261.9 | 242.55 | 232,354 |
| January 03, 2025 | 255 | 257.2 | 257.2 | 267 | 254 | 518,570 |
| January 02, 2025 | 254.7 | 255.35 | 255.35 | 259.9 | 247.05 | 136,814 |
| January 01, 2025 | 260.5 | 253.35 | 253.35 | 268 | 252.25 | 118,086 |
| December 31, 2024 | 259.05 | 262.7 | 262.7 | 265 | 256.75 | 195,078 |
| December 30, 2024 | 265 | 259.95 | 259.95 | 266.9 | 258.05 | 260,760 |
| December 27, 2024 | 266.05 | 263.45 | 263.45 | 272.65 | 262.5 | 114,808 |
| December 26, 2024 | 273 | 267.75 | 267.75 | 277.95 | 265.5 | 241,145 |
| December 24, 2024 | 280 | 270.7 | 270.7 | 296.4 | 265.25 | 445,639 |
| December 23, 2024 | 269.1 | 273.4 | 273.4 | 280 | 263.15 | 150,540 |
| December 20, 2024 | 278 | 267.65 | 267.65 | 285 | 265 | 297,075 |
| December 19, 2024 | 279.8 | 274.45 | 274.45 | 288.9 | 271.2 | 405,304 |
| December 18, 2024 | 291.05 | 284.85 | 284.85 | 294.8 | 281.5 | 154,181 |
| December 17, 2024 | 309.65 | 292.65 | 292.65 | 309.65 | 289.9 | 172,705 |
| December 16, 2024 | 307.7 | 305.05 | 305.05 | 315.15 | 298.1 | 372,333 |
| December 13, 2024 | 335.95 | 307.75 | 307.75 | 335.95 | 296.2 | 448,707 |
| December 12, 2024 | 345.8 | 337.55 | 337.55 | 346.8 | 336.1 | 59,574 |
| December 11, 2024 | 358 | 345.75 | 345.75 | 363.7 | 344.15 | 146,005 |
| December 10, 2024 | 359.35 | 356.3 | 356.3 | 364.45 | 347.75 | 106,314 |
| December 09, 2024 | 359 | 358.2 | 358.2 | 364 | 357 | 80,391 |
| December 06, 2024 | 359.7 | 358.3 | 358.3 | 367 | 357 | 63,483 |
| December 05, 2024 | 361.3 | 360.8 | 360.8 | 364 | 357.85 | 14,213 |
| December 04, 2024 | 359 | 361.3 | 361.3 | 364.85 | 355.55 | 49,754 |
| December 03, 2024 | 357.3 | 359 | 359 | 364.7 | 357.3 | 34,328 |
| December 02, 2024 | 361.5 | 356.7 | 356.7 | 365.95 | 354 | 49,159 |
| November 29, 2024 | 367.05 | 364.5 | 364.5 | 370.6 | 362.7 | 43,813 |
| November 28, 2024 | 371 | 366 | 366 | 378 | 365.05 | 50,213 |
| November 27, 2024 | 372.2 | 369.55 | 369.55 | 376 | 367.65 | 33,715 |
| November 26, 2024 | 380 | 373 | 373 | 383.9 | 371 | 163,185 |
| November 25, 2024 | 379.65 | 379.05 | 379.05 | 387.05 | 377.05 | 42,127 |
| November 22, 2024 | 361.15 | 378.6 | 378.6 | 380.7 | 352 | 384,223 |
| November 21, 2024 | 363.5 | 360.1 | 360.1 | 368.75 | 356 | 41,627 |
| November 19, 2024 | 374.05 | 363.4 | 363.4 | 378 | 360 | 98,160 |
| November 18, 2024 | 369.95 | 369.85 | 369.85 | 386.65 | 365 | 107,929 |
| November 14, 2024 | 370 | 368 | 368 | 382.45 | 366.6 | 44,521 |
| November 13, 2024 | 387 | 367.15 | 367.15 | 387 | 362 | 87,389 |
| November 12, 2024 | 390.55 | 388.3 | 388.3 | 402.75 | 384 | 76,786 |