219.25
-7.45(-3.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 11, 2024 | 414.7 | 390.55 | 390.55 | 414.75 | 389.7 | 86,222 |
| November 08, 2024 | 401.25 | 411.55 | 411.55 | 418.5 | 401.25 | 64,446 |
| November 07, 2024 | 403.85 | 402.35 | 402.35 | 411.75 | 399 | 78,551 |
| November 06, 2024 | 409 | 402.25 | 402.25 | 416.6 | 398.05 | 188,970 |
| November 05, 2024 | 379.9 | 403.95 | 403.95 | 409 | 370.1 | 431,080 |
| November 04, 2024 | 385 | 382.3 | 382.3 | 390 | 368.9 | 172,633 |
| November 01, 2024 | 380.95 | 378.25 | 378.25 | 385 | 368 | 40,200 |
| October 31, 2024 | 383.95 | 370.35 | 370.35 | 384.65 | 366.1 | 284,254 |
| October 30, 2024 | 380.45 | 380.4 | 380.4 | 408.05 | 378.15 | 148,562 |
| October 29, 2024 | 383.75 | 383.3 | 383.3 | 394 | 378 | 84,937 |
| October 28, 2024 | 382.75 | 381 | 381 | 398 | 369.35 | 198,461 |
| October 25, 2024 | 400 | 379.5 | 379.5 | 400 | 369.2 | 187,131 |
| October 24, 2024 | 381 | 392 | 392 | 400 | 373.2 | 238,768 |
| October 23, 2024 | 374.45 | 378.7 | 378.7 | 404.65 | 371 | 839,599 |