220.01
-3.03(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 11, 2024 | 232.15 | 227.58 | 227.58 | 232.78 | 226.35 | 75,300 |
| November 08, 2024 | 242 | 232.15 | 232.15 | 242.95 | 231 | 86,584 |
| November 07, 2024 | 237.95 | 241.97 | 241.97 | 244.15 | 237 | 116,735 |
| November 06, 2024 | 232 | 237.38 | 237.38 | 241.8 | 232 | 352,463 |
| November 05, 2024 | 233.5 | 228.7 | 228.7 | 233.78 | 226.7 | 103,558 |
| November 04, 2024 | 243.39 | 231.65 | 231.65 | 246.8 | 230.25 | 174,466 |
| November 01, 2024 | 240.59 | 240.95 | 240.95 | 240.95 | 238.05 | 427 |
| October 31, 2024 | 241.8 | 238.05 | 238.05 | 241.8 | 235.6 | 87,219 |
| October 30, 2024 | 229.5 | 237.45 | 237.45 | 239.95 | 227.6 | 177,850 |
| October 29, 2024 | 225.2 | 228.05 | 228.05 | 228.95 | 217.95 | 215,654 |
| October 28, 2024 | 234 | 229.25 | 229.25 | 242 | 224 | 192,412 |
| October 25, 2024 | 236.5 | 234.95 | 234.95 | 241.95 | 227 | 151,913 |
| October 24, 2024 | 238.45 | 236.5 | 236.5 | 240.1 | 235 | 58,128 |
| October 23, 2024 | 234.5 | 238.45 | 238.45 | 245.15 | 230.25 | 172,905 |
| October 22, 2024 | 248 | 230.65 | 230.65 | 250.4 | 225 | 218,805 |
| October 21, 2024 | 251.75 | 246.8 | 246.8 | 254.5 | 244.35 | 151,091 |
| October 18, 2024 | 250.3 | 248.95 | 248.95 | 257 | 245.4 | 165,168 |
| October 17, 2024 | 257.4 | 250.8 | 250.8 | 258.15 | 249.75 | 100,097 |
| October 16, 2024 | 261.9 | 256.6 | 256.6 | 264.7 | 254.8 | 204,442 |
| October 15, 2024 | 265.2 | 261.6 | 261.6 | 266.9 | 258.55 | 194,359 |
| October 14, 2024 | 273.75 | 264.95 | 264.95 | 276.1 | 260.6 | 180,237 |
| October 11, 2024 | 266.9 | 272.8 | 272.8 | 276.9 | 264.05 | 210,149 |
| October 10, 2024 | 275.5 | 267.5 | 267.5 | 277.4 | 265.1 | 84,122 |
| October 09, 2024 | 264.45 | 274.05 | 274.05 | 276.95 | 260.05 | 227,630 |
| October 08, 2024 | 251.8 | 260.45 | 260.45 | 262.8 | 248.2 | 95,279 |
| October 07, 2024 | 265.9 | 250.35 | 250.35 | 265.9 | 245.6 | 119,149 |
| October 04, 2024 | 264.65 | 262.25 | 262.25 | 267.6 | 259.7 | 122,166 |
| October 03, 2024 | 266.15 | 268.65 | 268.65 | 272.8 | 265 | 136,457 |
| October 01, 2024 | 277.7 | 273.05 | 273.05 | 282 | 271.5 | 173,645 |
| September 30, 2024 | 262.25 | 276.7 | 276.7 | 282.95 | 259.7 | 551,798 |
| September 27, 2024 | 255.8 | 262.6 | 262.6 | 274.3 | 253.85 | 515,187 |
| September 26, 2024 | 258.5 | 255.8 | 255.8 | 260.45 | 253.2 | 115,683 |
| September 25, 2024 | 260.1 | 257 | 257 | 263.5 | 256 | 144,121 |