174.73
+1.85(+1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 175 | 174.73 | 174.73 | 185 | 173.32 | 107,432 |
| February 04, 2025 | 169.99 | 172.88 | 172.88 | 177.19 | 165.5 | 137,897 |
| February 03, 2025 | 182.59 | 176.47 | 176.47 | 182.85 | 173.2 | 46,374 |
| February 01, 2025 | 189.88 | 183.94 | 183.94 | 191.01 | 180.99 | 46,647 |
| January 31, 2025 | 188.7 | 189.22 | 189.22 | 193 | 186.05 | 53,030 |
| January 30, 2025 | 185.61 | 187.1 | 187.1 | 191.39 | 185.25 | 75,994 |
| January 29, 2025 | 170.64 | 187.18 | 187.18 | 194.4 | 170.64 | 116,762 |
| January 28, 2025 | 179.9 | 172.33 | 172.33 | 179.9 | 166.42 | 154,082 |
| January 27, 2025 | 189.97 | 177.64 | 177.64 | 189.97 | 176 | 81,259 |
| January 24, 2025 | 191.5 | 187.87 | 187.87 | 191.5 | 183.25 | 68,945 |
| January 23, 2025 | 193.75 | 190.33 | 190.33 | 193.75 | 188.06 | 32,036 |
| January 22, 2025 | 198.1 | 190.9 | 190.9 | 198.1 | 184.02 | 65,541 |
| January 21, 2025 | 197 | 196.15 | 196.15 | 203.77 | 195 | 66,909 |
| January 20, 2025 | 198.84 | 195.22 | 195.22 | 198.84 | 194.43 | 15,053 |
| January 17, 2025 | 196.78 | 196.3 | 196.3 | 199.81 | 191 | 60,697 |
| January 16, 2025 | 194.78 | 195.06 | 195.06 | 197.04 | 192.19 | 128,972 |
| January 15, 2025 | 192.75 | 191.69 | 191.69 | 198.75 | 187.81 | 215,851 |
| January 14, 2025 | 189.2 | 189.38 | 189.38 | 193.18 | 184.42 | 152,710 |
| January 13, 2025 | 203.3 | 186.38 | 186.38 | 203.3 | 185.5 | 200,182 |
| January 10, 2025 | 209 | 201.34 | 201.34 | 212.34 | 200.05 | 68,533 |
| January 09, 2025 | 211.74 | 210.07 | 210.07 | 215 | 208.65 | 52,073 |
| January 08, 2025 | 220.05 | 213.72 | 213.72 | 220.49 | 212 | 34,673 |
| January 07, 2025 | 212.5 | 218.74 | 218.74 | 219.9 | 210.51 | 84,955 |
| January 06, 2025 | 221.4 | 209.37 | 209.37 | 224.3 | 208.35 | 123,304 |
| January 03, 2025 | 219.75 | 218.68 | 218.68 | 226.89 | 217.62 | 131,870 |
| January 02, 2025 | 213.08 | 217.42 | 217.42 | 218 | 213.02 | 63,914 |
| January 01, 2025 | 213.9 | 212.45 | 212.45 | 216.58 | 209.9 | 97,023 |
| December 31, 2024 | 214.2 | 211.64 | 211.64 | 215.14 | 211.1 | 57,191 |
| December 30, 2024 | 218.9 | 215.16 | 215.16 | 218.9 | 213 | 45,988 |
| December 27, 2024 | 214.03 | 216.55 | 216.55 | 219 | 214.03 | 46,064 |
| December 26, 2024 | 219 | 215.92 | 215.92 | 219.66 | 214.41 | 32,584 |
| December 24, 2024 | 216.95 | 219.2 | 219.2 | 220.95 | 215.07 | 33,550 |
| December 23, 2024 | 219.01 | 216.08 | 216.08 | 221.2 | 215.1 | 49,828 |
| December 20, 2024 | 223.05 | 220.01 | 220.01 | 225 | 218.6 | 56,055 |
| December 19, 2024 | 226 | 223.04 | 223.04 | 226.35 | 222.25 | 53,473 |
| December 18, 2024 | 227.4 | 226.73 | 226.73 | 230.84 | 224 | 65,661 |
| December 17, 2024 | 231 | 226.72 | 226.72 | 232.74 | 226 | 73,146 |
| December 16, 2024 | 236.45 | 230.87 | 230.87 | 238.3 | 229.99 | 86,717 |
| December 13, 2024 | 236 | 234.8 | 234.8 | 241.1 | 231.41 | 70,063 |
| December 12, 2024 | 243.95 | 238.42 | 238.42 | 244.16 | 236.21 | 60,292 |
| December 11, 2024 | 236.9 | 243.94 | 243.94 | 245 | 236.9 | 139,820 |
| December 10, 2024 | 238 | 236.77 | 236.77 | 239.76 | 234.98 | 58,407 |
| December 09, 2024 | 239.7 | 237.63 | 237.63 | 241.02 | 236.01 | 64,840 |
| December 06, 2024 | 237.8 | 238 | 238 | 239.35 | 235.65 | 52,860 |
| December 05, 2024 | 236.83 | 236.07 | 236.07 | 243.12 | 234.01 | 216,258 |
| December 04, 2024 | 235.7 | 234.22 | 234.22 | 238 | 232.55 | 60,335 |
| December 03, 2024 | 231.25 | 235.76 | 235.76 | 238.5 | 231.25 | 60,805 |
| December 02, 2024 | 232.32 | 235.41 | 235.41 | 237.07 | 232.32 | 26,257 |
| November 29, 2024 | 235.68 | 234.54 | 234.54 | 239.39 | 231.64 | 120,297 |
| November 28, 2024 | 225 | 235.68 | 235.68 | 244.69 | 224.05 | 454,915 |
| November 27, 2024 | 221 | 223.22 | 223.22 | 224 | 219.69 | 200,198 |
| November 26, 2024 | 221 | 218.78 | 218.78 | 222.9 | 218 | 95,006 |
| November 25, 2024 | 220.35 | 220.16 | 220.16 | 224 | 218.26 | 112,938 |
| November 22, 2024 | 216.43 | 219.55 | 219.55 | 223.39 | 216.43 | 105,747 |
| November 21, 2024 | 222 | 218.31 | 218.31 | 222.06 | 214.48 | 158,777 |
| November 19, 2024 | 216.35 | 222.88 | 222.88 | 226 | 215.46 | 160,619 |
| November 18, 2024 | 212 | 213.72 | 213.72 | 215.26 | 210 | 67,370 |
| November 14, 2024 | 210.21 | 213.74 | 213.74 | 219.55 | 210.21 | 81,606 |
| November 13, 2024 | 224.05 | 213.39 | 213.39 | 226.75 | 212.42 | 160,319 |
| November 12, 2024 | 228.25 | 223.43 | 223.43 | 233 | 220 | 196,732 |