557.80
+14.15(+2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 545.8 | 559.55 | 559.55 | 569.75 | 545.8 | 17,878 |
| February 04, 2025 | 533 | 543.65 | 543.65 | 546.5 | 532.95 | 19,459 |
| February 03, 2025 | 535.2 | 531.3 | 531.3 | 536.65 | 525 | 9,824 |
| February 01, 2025 | 552.5 | 538.7 | 538.7 | 555 | 535.8 | 18,971 |
| January 31, 2025 | 543.2 | 550.7 | 550.7 | 553.75 | 537.65 | 14,059 |
| January 30, 2025 | 543.4 | 540.8 | 540.8 | 551 | 537 | 16,838 |
| January 29, 2025 | 531 | 540.75 | 540.75 | 550.5 | 530 | 19,190 |
| January 28, 2025 | 540.05 | 523.95 | 523.95 | 542 | 509 | 30,783 |
| January 27, 2025 | 561.5 | 536.6 | 536.6 | 561.65 | 533.1 | 25,930 |
| January 24, 2025 | 577 | 567.35 | 567.35 | 605 | 562.1 | 28,890 |
| January 23, 2025 | 591.8 | 582.9 | 582.9 | 596.95 | 581.1 | 14,453 |
| January 22, 2025 | 590 | 591.45 | 591.45 | 594.25 | 575 | 16,231 |
| January 21, 2025 | 606.9 | 588.7 | 588.7 | 606.9 | 585 | 18,834 |
| January 20, 2025 | 591.8 | 602.9 | 602.9 | 609.4 | 587.15 | 21,447 |
| January 17, 2025 | 592.35 | 589.15 | 589.15 | 600.75 | 583 | 16,814 |
| January 16, 2025 | 591.2 | 592.7 | 592.7 | 604.35 | 584.05 | 20,952 |
| January 15, 2025 | 576.2 | 591.5 | 591.5 | 597 | 574 | 38,893 |
| January 14, 2025 | 559.95 | 571.15 | 571.15 | 573.9 | 552.8 | 33,895 |
| January 13, 2025 | 586.05 | 552.1 | 552.1 | 588.35 | 545.9 | 42,269 |
| January 10, 2025 | 609.5 | 586.75 | 586.75 | 609.5 | 584.2 | 28,535 |
| January 09, 2025 | 624 | 609.5 | 609.5 | 628.7 | 608 | 20,452 |
| January 08, 2025 | 635 | 625.4 | 625.4 | 638.8 | 621.75 | 19,504 |
| January 07, 2025 | 625.05 | 638.1 | 638.1 | 643.55 | 622.3 | 36,667 |
| January 06, 2025 | 672.1 | 622.3 | 622.3 | 672.25 | 618.3 | 104,113 |
| January 03, 2025 | 686.95 | 669.3 | 669.3 | 704.75 | 665.55 | 106,012 |
| January 02, 2025 | 679.05 | 685.6 | 685.6 | 690.5 | 673.05 | 28,923 |
| January 01, 2025 | 684.7 | 678.15 | 678.15 | 695 | 675 | 31,613 |
| December 31, 2024 | 677.05 | 683.65 | 683.65 | 687.55 | 672.05 | 20,606 |
| December 30, 2024 | 691.7 | 678.8 | 678.8 | 699.95 | 677.1 | 26,167 |
| December 27, 2024 | 697.7 | 690.6 | 690.6 | 709.7 | 687 | 51,992 |
| December 26, 2024 | 725.8 | 696.25 | 696.25 | 733.05 | 692.5 | 66,411 |
| December 24, 2024 | 697.7 | 730.9 | 730.9 | 747.85 | 684 | 160,084 |
| December 23, 2024 | 694.7 | 694.8 | 694.8 | 701.65 | 665.55 | 71,794 |
| December 20, 2024 | 721.5 | 686.45 | 686.45 | 726 | 683 | 46,344 |
| December 19, 2024 | 724 | 720.6 | 720.6 | 729.2 | 712.5 | 27,745 |
| December 18, 2024 | 740.9 | 731.9 | 731.9 | 749.45 | 729.75 | 48,063 |
| December 17, 2024 | 730.6 | 739.3 | 739.3 | 753.95 | 730.55 | 88,446 |
| December 16, 2024 | 715 | 730.6 | 730.6 | 738 | 715 | 49,764 |
| December 13, 2024 | 722.95 | 717.3 | 717.3 | 728.55 | 706.6 | 30,001 |
| December 12, 2024 | 739 | 724.45 | 724.45 | 740.9 | 721 | 37,263 |
| December 11, 2024 | 741.45 | 739.55 | 739.55 | 758.4 | 737.2 | 67,578 |
| December 10, 2024 | 728 | 741.9 | 741.9 | 749.8 | 725.65 | 35,847 |
| December 09, 2024 | 716.95 | 728.7 | 728.7 | 765 | 716.95 | 95,138 |
| December 06, 2024 | 718.7 | 715.5 | 715.5 | 724 | 711 | 23,179 |
| December 05, 2024 | 721.5 | 717 | 717 | 730 | 712.6 | 34,028 |
| December 04, 2024 | 736.7 | 719.45 | 719.45 | 737.5 | 715.25 | 61,286 |
| December 03, 2024 | 745.05 | 734.6 | 734.6 | 747.85 | 733 | 37,381 |
| December 02, 2024 | 734.9 | 740.05 | 740.05 | 748.9 | 727.75 | 59,571 |
| November 29, 2024 | 735.4 | 732.8 | 732.8 | 742.45 | 726 | 41,594 |
| November 28, 2024 | 730.9 | 735.5 | 735.5 | 749.5 | 726.5 | 52,087 |
| November 27, 2024 | 722.8 | 728.8 | 728.8 | 744 | 721.25 | 52,966 |
| November 26, 2024 | 729.35 | 720 | 720 | 735.65 | 715.1 | 34,246 |
| November 25, 2024 | 732.7 | 728.4 | 728.4 | 745 | 725.75 | 58,291 |
| November 22, 2024 | 750 | 723.1 | 723.1 | 750 | 718 | 58,022 |
| November 21, 2024 | 747.95 | 743.55 | 743.55 | 749 | 722.15 | 83,504 |
| November 19, 2024 | 749.45 | 740.75 | 740.75 | 777 | 735 | 136,197 |
| November 18, 2024 | 730.5 | 739.75 | 739.75 | 765.05 | 708.5 | 231,173 |
| November 14, 2024 | 713.45 | 726.55 | 726.55 | 747.45 | 713.45 | 98,392 |
| November 13, 2024 | 735.05 | 713.05 | 713.05 | 740.25 | 706 | 98,355 |
| November 12, 2024 | 761.9 | 737.5 | 737.5 | 795 | 731.2 | 246,332 |