793.05
+15.95(+2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 781.4 | 793.05 | 793.05 | 813.35 | 780 | 30,491 |
| January 15, 2025 | 784.85 | 777.1 | 777.1 | 795.7 | 763 | 34,578 |
| January 14, 2025 | 741.05 | 775.35 | 775.35 | 794.6 | 740.55 | 59,093 |
| January 13, 2025 | 789.8 | 752.35 | 752.35 | 800.75 | 741.05 | 53,429 |
| January 10, 2025 | 832 | 801.85 | 801.85 | 839.45 | 795 | 55,254 |
| January 09, 2025 | 865.7 | 840.5 | 840.5 | 875.95 | 833.1 | 50,870 |
| January 08, 2025 | 878.4 | 865.7 | 865.7 | 892.65 | 861.05 | 40,945 |
| January 07, 2025 | 899 | 878.6 | 878.6 | 907 | 873.55 | 61,279 |
| January 06, 2025 | 909.9 | 890.4 | 890.4 | 927.95 | 880.6 | 73,255 |
| January 03, 2025 | 924 | 923.75 | 923.75 | 926 | 902.75 | 45,182 |
| January 02, 2025 | 895.15 | 914.85 | 914.85 | 925 | 888 | 66,871 |
| January 01, 2025 | 858.85 | 886.3 | 886.3 | 899.05 | 858.8 | 23,283 |
| December 31, 2024 | 844 | 868.55 | 868.55 | 873.15 | 840 | 35,900 |
| December 30, 2024 | 871 | 854.2 | 854.2 | 885.95 | 844.2 | 43,706 |
| December 27, 2024 | 877 | 881.15 | 881.15 | 892 | 869 | 40,230 |
| December 26, 2024 | 890.75 | 876 | 876 | 899.8 | 868.55 | 50,727 |
| December 24, 2024 | 900.85 | 890.75 | 890.75 | 907.3 | 884 | 18,726 |
| December 23, 2024 | 912 | 890 | 890 | 912 | 882 | 50,433 |
| December 20, 2024 | 961.5 | 901.7 | 901.7 | 961.5 | 898.15 | 54,695 |
| December 19, 2024 | 943 | 955.85 | 955.85 | 992.75 | 940.05 | 48,742 |
| December 18, 2024 | 980 | 954.4 | 954.4 | 980 | 950 | 20,439 |
| December 17, 2024 | 955.35 | 975.5 | 975.5 | 980 | 951.8 | 37,316 |
| December 16, 2024 | 930.05 | 954.85 | 954.85 | 961.9 | 924.15 | 39,639 |
| December 13, 2024 | 933.6 | 944.4 | 944.4 | 955.4 | 926.6 | 25,494 |
| December 12, 2024 | 950.3 | 947.75 | 947.75 | 959.9 | 936 | 17,604 |
| December 11, 2024 | 971 | 950.3 | 950.3 | 971 | 949.1 | 15,492 |
| December 10, 2024 | 973.3 | 959.65 | 959.65 | 973.3 | 950 | 29,355 |
| December 09, 2024 | 990 | 961.65 | 961.65 | 1,019.7 | 946 | 72,771 |
| December 06, 2024 | 975 | 984.95 | 984.95 | 994.65 | 962.05 | 38,799 |
| December 05, 2024 | 993.15 | 970.65 | 970.65 | 993.45 | 970 | 22,449 |
| December 04, 2024 | 990.85 | 980.95 | 980.95 | 999.45 | 966.1 | 29,092 |
| December 03, 2024 | 993.6 | 990.85 | 990.85 | 1,004.75 | 986 | 35,312 |
| December 02, 2024 | 997.95 | 996.7 | 996.7 | 1,021.8 | 984 | 48,017 |
| November 29, 2024 | 1,019 | 997.75 | 997.75 | 1,022.55 | 983.25 | 91,182 |
| November 28, 2024 | 978.8 | 1,006.9 | 1,006.9 | 1,025 | 958.3 | 195,673 |
| November 27, 2024 | 978.7 | 969.1 | 969.1 | 978.7 | 940.6 | 53,866 |
| November 26, 2024 | 965.05 | 966.85 | 966.85 | 982 | 952.75 | 70,769 |
| November 25, 2024 | 979 | 953.4 | 953.4 | 980.05 | 944.55 | 88,180 |
| November 22, 2024 | 941 | 952.4 | 952.4 | 999.9 | 932.05 | 216,230 |
| November 21, 2024 | 941 | 937 | 937 | 948.95 | 921.25 | 96,091 |
| November 19, 2024 | 868.85 | 936 | 936 | 969 | 868.8 | 195,052 |
| November 18, 2024 | 872.95 | 866.7 | 866.7 | 882.45 | 851.55 | 35,084 |
| November 14, 2024 | 855 | 870.1 | 870.1 | 879.1 | 852.55 | 34,574 |
| November 13, 2024 | 885.15 | 863 | 863 | 895 | 856.95 | 64,114 |
| November 12, 2024 | 917.8 | 899.6 | 899.6 | 925 | 892 | 41,026 |
| November 11, 2024 | 918.5 | 915.5 | 915.5 | 947.1 | 901 | 40,433 |
| November 08, 2024 | 942.1 | 918.5 | 918.5 | 947.1 | 911.15 | 35,825 |
| November 07, 2024 | 950.05 | 935.45 | 935.45 | 977.05 | 930.05 | 55,479 |
| November 06, 2024 | 935 | 957.2 | 957.2 | 960 | 918.05 | 81,787 |
| November 05, 2024 | 918 | 932.75 | 932.75 | 967 | 907.05 | 157,822 |
| November 04, 2024 | 954.75 | 913.35 | 913.35 | 958.95 | 902.05 | 100,338 |
| November 01, 2024 | 960 | 949.35 | 949.35 | 974.9 | 936.6 | 47,715 |
| October 31, 2024 | 916.3 | 934.8 | 934.8 | 947.65 | 902.25 | 180,170 |
| October 30, 2024 | 867.9 | 914.85 | 914.85 | 945 | 867 | 489,434 |
| October 29, 2024 | 853.45 | 860.6 | 860.6 | 875 | 841.5 | 140,603 |
| October 28, 2024 | 800.95 | 840.85 | 840.85 | 889.9 | 773.8 | 601,165 |
| October 25, 2024 | 820.85 | 777 | 777 | 848.2 | 750 | 318,398 |
| October 24, 2024 | 815.4 | 820 | 820 | 825.25 | 806.25 | 40,685 |
| October 23, 2024 | 780.5 | 815.4 | 815.4 | 829.65 | 778.3 | 58,497 |
| October 22, 2024 | 838.95 | 789.35 | 789.35 | 842.9 | 780 | 69,612 |