561.15
+22.55(+4.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 548.95 | 561.15 | 561.15 | 581.75 | 542.2 | 249,324 |
| January 15, 2025 | 546.95 | 538.6 | 538.6 | 550 | 534.65 | 226,941 |
| January 14, 2025 | 550 | 543 | 543 | 560 | 538 | 189,275 |
| January 13, 2025 | 568.8 | 544.95 | 544.95 | 577.45 | 541.1 | 248,111 |
| January 10, 2025 | 598.3 | 572.5 | 572.5 | 598.3 | 564.75 | 194,266 |
| January 09, 2025 | 606 | 589.5 | 589.5 | 610.95 | 586.7 | 180,158 |
| January 08, 2025 | 607.95 | 605.95 | 605.95 | 624.4 | 587.5 | 561,047 |
| January 07, 2025 | 566.65 | 604.9 | 604.9 | 614 | 565.05 | 705,752 |
| January 06, 2025 | 594 | 564.1 | 564.1 | 594 | 557.05 | 203,764 |
| January 03, 2025 | 579.9 | 589.65 | 589.65 | 599 | 579.9 | 208,679 |
| January 02, 2025 | 554 | 578.15 | 578.15 | 581.7 | 552.9 | 287,676 |
| January 01, 2025 | 547.25 | 552.65 | 552.65 | 559 | 547 | 75,070 |
| December 31, 2024 | 536 | 547.25 | 547.25 | 554.4 | 523.75 | 293,119 |
| December 30, 2024 | 570.95 | 542.5 | 542.5 | 575.15 | 531.95 | 293,684 |
| December 27, 2024 | 545.05 | 550.7 | 550.7 | 561 | 538 | 354,726 |
| December 26, 2024 | 587.7 | 544.7 | 544.7 | 588.3 | 540.2 | 382,144 |
| December 24, 2024 | 568.6 | 585.55 | 585.55 | 592.8 | 566 | 216,045 |
| December 23, 2024 | 589.85 | 566.1 | 566.1 | 589.85 | 563.8 | 175,432 |
| December 20, 2024 | 610.8 | 580.7 | 580.7 | 617.7 | 574.2 | 402,492 |
| December 19, 2024 | 605.1 | 601.8 | 601.8 | 610 | 593.45 | 198,134 |
| December 18, 2024 | 596 | 613.5 | 613.5 | 619.85 | 592.3 | 675,295 |
| December 17, 2024 | 579.45 | 595 | 595 | 609 | 573.5 | 415,859 |
| December 16, 2024 | 571.05 | 581 | 581 | 588.05 | 570.65 | 198,422 |
| December 13, 2024 | 560 | 570.95 | 570.95 | 574.9 | 553.2 | 277,402 |
| December 12, 2024 | 580.45 | 556.75 | 556.75 | 581.7 | 553.15 | 236,525 |
| December 11, 2024 | 590.9 | 579.35 | 579.35 | 607 | 573.45 | 287,889 |
| December 10, 2024 | 585 | 591.25 | 591.25 | 602.7 | 575.1 | 726,711 |
| December 09, 2024 | 561.9 | 578.6 | 578.6 | 583.9 | 555.6 | 277,145 |
| December 06, 2024 | 570 | 560.85 | 560.85 | 578.9 | 558 | 202,182 |
| December 05, 2024 | 569.95 | 569.8 | 569.8 | 581.55 | 560.6 | 359,885 |
| December 04, 2024 | 554 | 565.75 | 565.75 | 575 | 551.35 | 389,836 |
| December 03, 2024 | 560 | 554.3 | 554.3 | 564 | 551 | 211,783 |
| December 02, 2024 | 564.05 | 561.15 | 561.15 | 567.4 | 556.2 | 178,043 |
| November 29, 2024 | 569 | 563.1 | 563.1 | 573.7 | 545 | 613,806 |
| November 28, 2024 | 517 | 566.7 | 566.7 | 571.9 | 513.8 | 2.44M |
| November 27, 2024 | 513.5 | 508.8 | 508.8 | 530 | 505.1 | 259,453 |
| November 26, 2024 | 505 | 507.35 | 507.35 | 513.9 | 504.25 | 139,754 |
| November 25, 2024 | 518 | 507.75 | 507.75 | 518 | 499 | 142,638 |
| November 22, 2024 | 496.7 | 504 | 504 | 509.85 | 485 | 328,063 |
| November 21, 2024 | 497.65 | 491.15 | 491.15 | 518.95 | 485.15 | 307,591 |
| November 19, 2024 | 502 | 493.2 | 493.2 | 514 | 490.1 | 146,126 |
| November 18, 2024 | 479.95 | 490.5 | 490.5 | 494.4 | 475.75 | 71,226 |
| November 14, 2024 | 477.05 | 478.75 | 478.75 | 493 | 475 | 150,994 |
| November 13, 2024 | 490.5 | 483.25 | 483.25 | 493.95 | 475 | 217,097 |
| November 12, 2024 | 492.4 | 486.6 | 486.6 | 502.75 | 484.1 | 106,577 |
| November 11, 2024 | 495.85 | 490.4 | 490.4 | 503.25 | 486.5 | 128,467 |
| November 08, 2024 | 515.45 | 495.85 | 495.85 | 518.8 | 494 | 222,059 |
| November 07, 2024 | 529.85 | 514.75 | 514.75 | 532.7 | 510.5 | 245,253 |
| November 06, 2024 | 493 | 524.7 | 524.7 | 535 | 490.2 | 1.08M |
| November 05, 2024 | 486.85 | 488.7 | 488.7 | 495 | 475.1 | 197,879 |
| November 04, 2024 | 491.35 | 481.35 | 481.35 | 495 | 472.3 | 146,133 |
| November 01, 2024 | 486 | 491.95 | 491.95 | 495 | 485 | 89,478 |
| October 31, 2024 | 472 | 485 | 485 | 490 | 468.75 | 347,055 |
| October 30, 2024 | 440.8 | 473.3 | 473.3 | 479.9 | 439.15 | 564,017 |
| October 29, 2024 | 439.6 | 437.75 | 437.75 | 465 | 421.05 | 227,222 |
| October 28, 2024 | 434.3 | 436.4 | 436.4 | 448.9 | 427.1 | 297,324 |
| October 25, 2024 | 448.9 | 431.7 | 431.7 | 449.6 | 416.85 | 271,604 |
| October 24, 2024 | 445 | 448.9 | 448.9 | 455 | 442.05 | 223,275 |
| October 23, 2024 | 438 | 444.5 | 444.5 | 459 | 431.85 | 197,440 |
| October 22, 2024 | 461.6 | 438.8 | 438.8 | 462.8 | 431.8 | 270,760 |