530.80
+5.4(+1.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 523.5 | 529.2 | 529.2 | 540 | 523.5 | 26,111 |
February 04, 2025 | 521 | 525.4 | 525.4 | 539.45 | 517.6 | 37,100 |
February 03, 2025 | 512.15 | 509.55 | 509.55 | 519 | 500 | 32,614 |
February 01, 2025 | 512.5 | 507 | 507 | 548.8 | 503 | 79,063 |
January 31, 2025 | 500.75 | 515.9 | 515.9 | 518.05 | 497.35 | 30,073 |
January 30, 2025 | 493.7 | 500.75 | 500.75 | 514.4 | 492.3 | 36,469 |
January 29, 2025 | 476 | 491.5 | 491.5 | 501.5 | 476 | 52,467 |
January 28, 2025 | 482.15 | 475.9 | 475.9 | 505 | 462.15 | 75,807 |
January 27, 2025 | 509 | 491.35 | 491.35 | 509 | 485.85 | 49,135 |
January 24, 2025 | 520 | 515.35 | 515.35 | 529.45 | 511.15 | 15,914 |
January 23, 2025 | 517.15 | 516.8 | 516.8 | 525 | 514.95 | 15,081 |
January 22, 2025 | 530.3 | 517.15 | 517.15 | 530.3 | 505 | 27,678 |
January 21, 2025 | 535.8 | 528.2 | 528.2 | 539.5 | 520 | 30,933 |
January 20, 2025 | 523.6 | 536.85 | 536.85 | 541.9 | 515 | 35,900 |
January 17, 2025 | 523.9 | 518.3 | 518.3 | 524 | 515 | 26,693 |
January 16, 2025 | 521.35 | 521.2 | 521.2 | 533.75 | 519.1 | 24,243 |
January 15, 2025 | 522.7 | 517.75 | 517.75 | 529.85 | 515.1 | 22,265 |
January 14, 2025 | 504.45 | 517.55 | 517.55 | 523.6 | 499 | 42,038 |
January 13, 2025 | 520.5 | 497.65 | 497.65 | 528.9 | 492.45 | 59,679 |
January 10, 2025 | 541.8 | 529.05 | 529.05 | 546.3 | 526 | 33,852 |
January 09, 2025 | 546.25 | 541.8 | 541.8 | 554.4 | 537 | 20,620 |
January 08, 2025 | 551.7 | 546.9 | 546.9 | 556.95 | 542.45 | 26,450 |
January 07, 2025 | 540.4 | 555.1 | 555.1 | 560.05 | 540.4 | 37,913 |
January 06, 2025 | 571 | 544 | 544 | 579.8 | 540 | 69,450 |
January 03, 2025 | 581.65 | 570.5 | 570.5 | 582.9 | 567 | 82,881 |
January 02, 2025 | 572.1 | 582.8 | 582.8 | 591.9 | 564.5 | 122,584 |
January 01, 2025 | 579.8 | 572.9 | 572.9 | 594.7 | 572 | 101,355 |
December 31, 2024 | 568.65 | 578.8 | 578.8 | 580.85 | 565.1 | 35,963 |
December 30, 2024 | 572 | 567.25 | 567.25 | 583.15 | 563 | 49,902 |
December 27, 2024 | 570.7 | 565.15 | 565.15 | 576.55 | 563 | 34,809 |
December 26, 2024 | 573 | 569.3 | 569.3 | 576.95 | 564.8 | 21,085 |
December 24, 2024 | 570.3 | 570.65 | 570.65 | 578.05 | 560 | 38,975 |
December 23, 2024 | 595.95 | 570.8 | 570.8 | 595.95 | 565 | 53,226 |
December 20, 2024 | 595 | 572.95 | 572.95 | 608.45 | 565 | 90,570 |
December 19, 2024 | 583 | 591.25 | 591.25 | 599.55 | 551 | 96,322 |
December 18, 2024 | 617.2 | 596.5 | 596.5 | 617.2 | 592.1 | 54,199 |
December 17, 2024 | 602.5 | 609.65 | 609.65 | 631.45 | 602.5 | 84,614 |
December 16, 2024 | 628.55 | 617.25 | 617.25 | 633.75 | 614 | 59,177 |
December 13, 2024 | 634.4 | 628.55 | 628.55 | 640 | 615 | 49,271 |
December 12, 2024 | 633.25 | 634.4 | 634.4 | 649.7 | 629 | 42,967 |
December 11, 2024 | 648.45 | 633.25 | 633.25 | 648.45 | 631 | 71,164 |
December 10, 2024 | 630.5 | 652.8 | 652.8 | 693.55 | 627.45 | 327,178 |
December 09, 2024 | 640.95 | 630.5 | 630.5 | 646.95 | 628.55 | 79,166 |
December 06, 2024 | 659.8 | 648.15 | 648.15 | 664.9 | 642.55 | 75,650 |
December 05, 2024 | 671.55 | 657.2 | 657.2 | 688.95 | 655.1 | 295,574 |
December 04, 2024 | 637.15 | 656.15 | 656.15 | 656.15 | 631.25 | 237,284 |
December 03, 2024 | 608.7 | 624.95 | 624.95 | 624.95 | 601 | 131,107 |
December 02, 2024 | 578.65 | 595.2 | 595.2 | 595.2 | 567.05 | 75,919 |
November 29, 2024 | 570.15 | 566.9 | 566.9 | 571.9 | 561 | 18,582 |
November 28, 2024 | 576.9 | 570.1 | 570.1 | 577 | 568.45 | 23,937 |
November 27, 2024 | 555.75 | 569.6 | 569.6 | 574.9 | 555.75 | 39,825 |
November 26, 2024 | 550 | 555.75 | 555.75 | 559 | 548 | 28,212 |
November 25, 2024 | 564 | 550.3 | 550.3 | 564 | 546.1 | 26,821 |
November 22, 2024 | 554.95 | 548.25 | 548.25 | 554.95 | 539.5 | 25,826 |
November 21, 2024 | 545.1 | 548.2 | 548.45 | 559.7 | 540.05 | 28,369 |
November 19, 2024 | 540.6 | 553.25 | 553.25 | 558.05 | 532.6 | 121,335 |
November 18, 2024 | 539.9 | 531.5 | 531.5 | 544.5 | 517 | 39,542 |
November 14, 2024 | 530 | 532.15 | 532.15 | 549.8 | 520.05 | 60,150 |
November 13, 2024 | 561.75 | 533.75 | 533.75 | 565 | 533.7 | 68,125 |
November 12, 2024 | 558 | 561.75 | 561.75 | 578.95 | 554 | 52,261 |