380.30
+1.15(+0.30%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 385.15 | 380.3 | 380.3 | 389.45 | 374 | 578,830 |
January 15, 2025 | 380.1 | 379.15 | 379.15 | 387.65 | 375.45 | 449,916 |
January 14, 2025 | 377.6 | 377.7 | 377.7 | 388.6 | 373.05 | 675,776 |
January 13, 2025 | 384.95 | 372.1 | 372.1 | 395.7 | 368.05 | 677,673 |
January 10, 2025 | 405.9 | 393.4 | 393.4 | 414.2 | 387.8 | 725,563 |
January 09, 2025 | 417.35 | 407.15 | 407.15 | 420 | 405.2 | 294,963 |
January 08, 2025 | 428.95 | 420.55 | 420.55 | 436.2 | 417.8 | 380,308 |
January 07, 2025 | 413.95 | 430.45 | 430.45 | 435.45 | 413.05 | 741,086 |
January 06, 2025 | 439.85 | 410.6 | 410.6 | 439.95 | 407.1 | 1.03M |
January 03, 2025 | 448.5 | 435.85 | 435.85 | 453.8 | 434.15 | 701,646 |
January 02, 2025 | 443.05 | 448.45 | 448.45 | 450.1 | 443 | 338,444 |
January 01, 2025 | 434.95 | 443.85 | 443.85 | 444.9 | 432.2 | 276,498 |
December 31, 2024 | 429.55 | 435 | 435 | 437.8 | 424 | 443,758 |
December 30, 2024 | 440.9 | 432.05 | 432.05 | 447.75 | 428.1 | 513,452 |
December 27, 2024 | 449.15 | 441.45 | 441.45 | 450.6 | 438.1 | 292,024 |
December 26, 2024 | 449.95 | 445.1 | 445.1 | 455.95 | 437.05 | 691,123 |
December 24, 2024 | 445.5 | 449.1 | 449.1 | 460.7 | 445.05 | 1.01M |
December 23, 2024 | 442.8 | 441.5 | 441.5 | 448 | 431.45 | 867,543 |
December 20, 2024 | 454.9 | 438.1 | 438.1 | 460.45 | 434.45 | 1.21M |
December 19, 2024 | 443.2 | 455.2 | 455.2 | 457.5 | 435.05 | 1.26M |
December 18, 2024 | 441.2 | 446.6 | 446.6 | 465 | 436.3 | 1.81M |
December 17, 2024 | 441 | 438.6 | 438.6 | 451.95 | 436.85 | 1M |
December 16, 2024 | 429.9 | 440.95 | 440.95 | 445.4 | 429 | 967,167 |
December 13, 2024 | 432.8 | 429.95 | 429.95 | 434.2 | 420 | 603,019 |
December 12, 2024 | 440 | 431.15 | 431.15 | 443 | 428.35 | 571,975 |
December 11, 2024 | 433.65 | 437.9 | 437.9 | 449.55 | 424.3 | 1.49M |
December 10, 2024 | 443.5 | 431.5 | 431.5 | 445.95 | 429.15 | 804,659 |
December 09, 2024 | 432.75 | 441.3 | 441.3 | 447.4 | 422.2 | 1.21M |
December 06, 2024 | 427.9 | 429.75 | 429.75 | 438.5 | 421.35 | 710,059 |
December 05, 2024 | 430.25 | 428 | 428 | 435.75 | 425.6 | 477,213 |
December 04, 2024 | 436.95 | 431.4 | 431.4 | 439.85 | 430.05 | 498,946 |
December 03, 2024 | 435.85 | 437.55 | 437.55 | 443.55 | 431.55 | 628,984 |
December 02, 2024 | 433.7 | 435.85 | 435.85 | 445.5 | 430.25 | 1.27M |
November 29, 2024 | 424 | 433.3 | 433.3 | 437 | 420.35 | 1.23M |
November 28, 2024 | 424 | 424.05 | 424.05 | 435.8 | 416.85 | 2.02M |
November 27, 2024 | 406 | 420.95 | 420.95 | 423 | 401.6 | 3.6M |
November 26, 2024 | 395 | 401.25 | 401.25 | 407 | 386.55 | 1.65M |
November 25, 2024 | 375.3 | 392.35 | 392.35 | 396 | 372 | 2.02M |
November 22, 2024 | 361.6 | 360.7 | 360.7 | 364.85 | 357.3 | 393,733 |
November 21, 2024 | 363.3 | 359.7 | 359.7 | 363.9 | 354.85 | 452,932 |
November 19, 2024 | 368.8 | 362.55 | 362.55 | 369.85 | 360.35 | 538,176 |
November 18, 2024 | 353.9 | 363.95 | 363.95 | 366.6 | 342.55 | 1.08M |
November 14, 2024 | 347 | 351.9 | 351.9 | 362 | 345 | 1.23M |
November 13, 2024 | 353.95 | 345.15 | 345.15 | 359 | 342 | 647,099 |
November 12, 2024 | 362.65 | 353.7 | 353.7 | 372.85 | 351.1 | 640,754 |
November 11, 2024 | 363.2 | 360.8 | 360.8 | 366.45 | 355.9 | 639,681 |
November 08, 2024 | 372 | 364.9 | 364.9 | 376.7 | 363 | 492,644 |
November 07, 2024 | 377 | 375.45 | 375.45 | 384 | 373.2 | 517,805 |
November 06, 2024 | 370.35 | 378.25 | 378.25 | 382 | 368.2 | 1.6M |
November 05, 2024 | 366.45 | 365.45 | 365.45 | 375.95 | 360.8 | 1.18M |
November 04, 2024 | 381.9 | 366.45 | 366.45 | 382 | 364.6 | 786,076 |
November 01, 2024 | 382.45 | 379.15 | 379.15 | 385.6 | 375 | 276,048 |
October 31, 2024 | 390 | 380.5 | 380.5 | 390.55 | 376.8 | 897,724 |
October 30, 2024 | 384 | 391.35 | 391.35 | 398.9 | 382.25 | 2.49M |
October 29, 2024 | 352.65 | 381.15 | 381.15 | 389.3 | 351.35 | 6.14M |
October 28, 2024 | 346 | 346.4 | 346.4 | 349 | 334.15 | 1.25M |
October 25, 2024 | 336.8 | 339.8 | 339.8 | 343.9 | 329.5 | 2.09M |
October 24, 2024 | 342 | 335.8 | 335.8 | 345.6 | 333.6 | 494,621 |
October 23, 2024 | 337 | 343.85 | 343.85 | 348.9 | 330.9 | 816,438 |
October 22, 2024 | 353.85 | 337.25 | 337.25 | 354.4 | 334.2 | 1.17M |