542.25
+0.05(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 548.95 | 543.6 | 543.6 | 559.8 | 538.85 | 121,572 |
| February 04, 2025 | 544.95 | 542.2 | 542.2 | 554.85 | 536.15 | 176,179 |
| February 03, 2025 | 555.3 | 537.5 | 537.5 | 558.9 | 526 | 243,609 |
| February 01, 2025 | 580 | 560.05 | 560.05 | 580.8 | 555 | 211,800 |
| January 31, 2025 | 551 | 562.4 | 562.4 | 581.65 | 545.6 | 803,815 |
| January 30, 2025 | 518 | 544.65 | 544.65 | 552 | 517.95 | 539,613 |
| January 29, 2025 | 492 | 513.8 | 513.8 | 515.15 | 492 | 169,060 |
| January 28, 2025 | 491 | 492.7 | 492.7 | 502.7 | 459.35 | 409,347 |
| January 27, 2025 | 512.15 | 490.7 | 490.7 | 516.85 | 483.05 | 346,078 |
| January 24, 2025 | 542.75 | 526.2 | 526.2 | 550.45 | 520 | 281,185 |
| January 23, 2025 | 551 | 543.6 | 543.6 | 571.55 | 540 | 173,716 |
| January 22, 2025 | 573.8 | 558.75 | 558.75 | 573.8 | 536.25 | 237,271 |
| January 21, 2025 | 582 | 575.5 | 575.5 | 591.8 | 568.5 | 173,143 |
| January 20, 2025 | 589.7 | 585 | 585 | 595 | 573.3 | 202,789 |
| January 17, 2025 | 560.8 | 585.6 | 585.6 | 589.9 | 550.6 | 299,411 |
| 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 |