176.99
+2.23(+1.28%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 175.25 | 176.99 | 176.99 | 179.68 | 175 | 89,054 |
January 17, 2025 | 171 | 174.76 | 174.76 | 176.99 | 169.22 | 115,654 |
January 16, 2025 | 167.9 | 173.27 | 173.27 | 174.5 | 166 | 119,160 |
January 15, 2025 | 165.92 | 165.6 | 165.6 | 167.7 | 163.8 | 51,246 |
January 14, 2025 | 160.9 | 164.05 | 164.05 | 166.67 | 160.49 | 82,566 |
January 13, 2025 | 161 | 158.5 | 158.5 | 166.02 | 157.3 | 171,642 |
January 10, 2025 | 170.01 | 166.76 | 166.76 | 170.14 | 165.35 | 88,075 |
January 09, 2025 | 169.2 | 169.8 | 169.8 | 173 | 168.85 | 116,079 |
January 08, 2025 | 174.9 | 169.82 | 169.82 | 174.9 | 168.35 | 105,760 |
January 07, 2025 | 173.95 | 174.19 | 174.19 | 177.68 | 173.54 | 71,836 |
January 06, 2025 | 183.96 | 172.74 | 172.74 | 184.45 | 171.1 | 141,625 |
January 03, 2025 | 184.9 | 183.47 | 183.47 | 187.5 | 183 | 99,283 |
January 02, 2025 | 181.4 | 184.33 | 184.33 | 188.32 | 179.11 | 101,563 |
January 01, 2025 | 181 | 180.4 | 180.4 | 185 | 179.83 | 157,247 |
December 31, 2024 | 177.65 | 181.05 | 181.05 | 182.5 | 172.51 | 180,639 |
December 30, 2024 | 182.9 | 177.99 | 177.99 | 183.22 | 177.1 | 175,966 |
December 27, 2024 | 189.44 | 182.41 | 182.41 | 189.58 | 182 | 147,717 |
December 26, 2024 | 191.8 | 188.44 | 188.44 | 194.75 | 187.5 | 130,014 |
December 24, 2024 | 190 | 191.2 | 191.2 | 196.5 | 189.99 | 273,765 |
December 23, 2024 | 185 | 191.01 | 191.01 | 199.4 | 180.71 | 1.04M |
December 20, 2024 | 183.89 | 181.43 | 181.43 | 185.99 | 180.2 | 189,416 |
December 19, 2024 | 186 | 184.65 | 184.65 | 188.75 | 183.99 | 132,981 |
December 18, 2024 | 193.31 | 188.76 | 188.76 | 194.64 | 188.01 | 197,052 |
December 17, 2024 | 199 | 194.33 | 194.33 | 199.5 | 193.1 | 366,629 |
December 16, 2024 | 194.35 | 198.28 | 198.28 | 202.42 | 191.35 | 714,214 |
December 13, 2024 | 176 | 195.62 | 195.62 | 202.5 | 170.23 | 3.57M |
December 12, 2024 | 178 | 176.3 | 176.3 | 178.4 | 175.1 | 111,593 |
December 11, 2024 | 178.2 | 177.21 | 177.21 | 180.83 | 176.11 | 147,234 |
December 10, 2024 | 182.29 | 177.39 | 177.39 | 184.03 | 177 | 146,998 |
December 09, 2024 | 178.2 | 182.19 | 182.19 | 184 | 177.96 | 429,400 |
December 06, 2024 | 176.1 | 175.45 | 175.45 | 176.36 | 174.01 | 63,540 |
December 05, 2024 | 175.8 | 175.38 | 175.38 | 178.9 | 175 | 171,143 |
December 04, 2024 | 176.8 | 175.09 | 175.09 | 178.74 | 174.68 | 170,275 |
December 03, 2024 | 175.9 | 175.67 | 175.67 | 177.51 | 175.1 | 115,342 |
December 02, 2024 | 176.95 | 175.21 | 175.21 | 179.01 | 174.08 | 128,621 |
November 29, 2024 | 172.9 | 176.9 | 176.9 | 179.5 | 171.91 | 333,787 |
November 28, 2024 | 172.8 | 172.71 | 172.71 | 174.66 | 170.34 | 156,383 |
November 27, 2024 | 167.7 | 172.17 | 172.17 | 177.87 | 167.01 | 371,234 |
November 26, 2024 | 165 | 166.69 | 166.69 | 168.8 | 163.23 | 249,700 |
November 25, 2024 | 166.7 | 164.24 | 164.24 | 168.2 | 163.92 | 96,506 |
November 22, 2024 | 160.99 | 164.26 | 164.26 | 165.55 | 160.99 | 121,341 |
November 21, 2024 | 164.5 | 160.99 | 160.99 | 166.82 | 160.01 | 124,839 |
November 19, 2024 | 165.69 | 164.85 | 164.85 | 169.95 | 163.6 | 120,352 |
November 18, 2024 | 166 | 165.03 | 165.03 | 170 | 164.41 | 125,033 |
November 14, 2024 | 172.85 | 166.48 | 166.48 | 174.97 | 165.48 | 156,854 |
November 13, 2024 | 166 | 172.37 | 172.37 | 176 | 165.09 | 470,617 |
November 12, 2024 | 172.3 | 166.07 | 166.07 | 175.8 | 165.21 | 246,864 |
November 11, 2024 | 177.21 | 171.4 | 171.4 | 180.5 | 169.26 | 396,991 |
November 08, 2024 | 182.5 | 177.21 | 177.21 | 182.5 | 176.5 | 126,819 |
November 07, 2024 | 186.9 | 181.25 | 181.25 | 186.9 | 180.35 | 164,741 |
November 06, 2024 | 177 | 187.43 | 187.43 | 190.9 | 177 | 430,284 |
November 05, 2024 | 175.1 | 175.6 | 175.6 | 178.27 | 173.29 | 95,220 |
November 04, 2024 | 176.75 | 175.05 | 175.05 | 177.34 | 172.85 | 129,237 |
November 01, 2024 | 177.45 | 177.39 | 177.39 | 180.95 | 175.55 | 65,483 |
October 31, 2024 | 178.16 | 175.66 | 175.66 | 178.69 | 175 | 98,340 |
October 30, 2024 | 172 | 178.16 | 178.16 | 184 | 171.99 | 229,551 |
October 29, 2024 | 173.99 | 174.53 | 174.53 | 176.12 | 171.47 | 102,734 |
October 28, 2024 | 169.75 | 169.22 | 169.22 | 171.39 | 169.11 | 8,174 |
October 25, 2024 | 175.13 | 168.88 | 168.88 | 176.68 | 166.6 | 299,076 |
October 24, 2024 | 184 | 175.6 | 175.6 | 185 | 173.98 | 314,481 |