160.77
+2.51(+1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 163.1 | 158.26 | 158.26 | 166.5 | 157.63 | 477,824 |
| February 03, 2025 | 150 | 163.09 | 163.09 | 166.6 | 150 | 812,027 |
| February 01, 2025 | 156.85 | 152.64 | 152.64 | 159.25 | 152 | 270,603 |
| January 31, 2025 | 152.1 | 156.91 | 156.91 | 158.5 | 150.4 | 377,325 |
| January 30, 2025 | 151.46 | 150.96 | 150.96 | 154.99 | 150.41 | 309,320 |
| January 29, 2025 | 148.2 | 150.33 | 150.33 | 153.56 | 148.01 | 376,949 |
| January 28, 2025 | 147.11 | 149.16 | 149.16 | 153.79 | 140.77 | 698,286 |
| January 27, 2025 | 153 | 147.23 | 147.23 | 153.4 | 145.99 | 490,061 |
| January 24, 2025 | 160.77 | 155.15 | 155.15 | 162.37 | 153.7 | 372,811 |
| January 23, 2025 | 158.3 | 160.77 | 160.77 | 163.59 | 156.86 | 395,322 |
| January 22, 2025 | 162.53 | 158.54 | 158.54 | 162.8 | 154.95 | 383,304 |
| January 21, 2025 | 168.69 | 162.07 | 162.07 | 169.8 | 161 | 570,404 |
| January 20, 2025 | 162.7 | 168.69 | 168.69 | 170.68 | 161.81 | 711,547 |
| January 17, 2025 | 163.85 | 162.53 | 162.53 | 166 | 161.75 | 433,094 |
| January 16, 2025 | 162.01 | 163.85 | 163.85 | 167.4 | 162.01 | 409,138 |
| January 15, 2025 | 164.33 | 160.74 | 160.74 | 167.74 | 159.7 | 586,468 |
| January 14, 2025 | 158 | 163.05 | 163.05 | 164 | 156.35 | 609,230 |
| January 13, 2025 | 163 | 156.49 | 156.49 | 164.75 | 155.15 | 874,032 |
| January 10, 2025 | 169.9 | 164.16 | 164.16 | 170.09 | 163 | 750,191 |
| January 09, 2025 | 173.48 | 168.93 | 168.93 | 175.79 | 167.55 | 578,778 |
| January 08, 2025 | 182.93 | 173.75 | 173.75 | 183.9 | 172 | 1.25M |
| January 07, 2025 | 179 | 183.11 | 183.11 | 184.7 | 177.5 | 627,091 |
| January 06, 2025 | 190.95 | 177.6 | 177.6 | 191 | 176.61 | 911,471 |
| January 03, 2025 | 190.05 | 189.64 | 189.64 | 195.87 | 188.55 | 774,037 |
| January 02, 2025 | 189.5 | 189.6 | 189.6 | 193.33 | 188.11 | 885,633 |
| January 01, 2025 | 185.8 | 188.44 | 188.44 | 190.74 | 184.3 | 592,809 |
| December 31, 2024 | 180.01 | 184.93 | 184.93 | 185.4 | 180 | 615,441 |
| December 30, 2024 | 185 | 180.63 | 180.63 | 186.91 | 179.64 | 775,188 |
| December 27, 2024 | 188.3 | 187.31 | 187.31 | 190.83 | 185.79 | 222,259 |
| December 26, 2024 | 192 | 187.87 | 187.87 | 193.97 | 186.82 | 508,757 |
| December 24, 2024 | 193.95 | 191.71 | 191.71 | 195.5 | 189.5 | 493,924 |
| December 23, 2024 | 201 | 193.95 | 193.95 | 202.99 | 193.01 | 663,738 |
| December 20, 2024 | 207.55 | 199.69 | 199.69 | 208.2 | 198.45 | 518,215 |
| December 19, 2024 | 201 | 206.17 | 206.17 | 209 | 201 | 441,950 |
| December 18, 2024 | 211.16 | 206.53 | 206.53 | 212.71 | 205.23 | 641,077 |
| December 17, 2024 | 216.1 | 211.23 | 211.23 | 216.2 | 210 | 412,388 |
| December 16, 2024 | 215.29 | 215.57 | 215.57 | 222.2 | 214.78 | 796,354 |
| December 13, 2024 | 214 | 215.29 | 215.29 | 216.43 | 210.75 | 591,566 |
| December 12, 2024 | 225.5 | 215.09 | 215.09 | 227.2 | 213.86 | 758,762 |
| December 11, 2024 | 222.93 | 224.59 | 224.59 | 226.79 | 222.93 | 506,499 |
| December 10, 2024 | 227.15 | 222.81 | 222.81 | 227.3 | 221.22 | 741,039 |
| December 09, 2024 | 225.85 | 226.42 | 226.42 | 231.57 | 223.9 | 2.18M |
| December 06, 2024 | 227.7 | 225.57 | 225.57 | 230.45 | 224 | 1.31M |
| December 05, 2024 | 222 | 226.84 | 226.84 | 230.6 | 218.63 | 3.1M |
| December 04, 2024 | 211.96 | 221.59 | 221.59 | 229.35 | 211.66 | 5.31M |
| December 03, 2024 | 213.8 | 212.01 | 212.01 | 216.5 | 211.5 | 510,221 |
| December 02, 2024 | 207 | 213.93 | 213.93 | 217 | 206.1 | 1.26M |
| November 29, 2024 | 206.85 | 208.14 | 208.14 | 209.5 | 205 | 754,233 |
| November 28, 2024 | 216 | 206.87 | 206.87 | 216.55 | 204.24 | 1.78M |
| November 27, 2024 | 219.8 | 214.84 | 214.84 | 223.46 | 212.8 | 1.86M |
| November 26, 2024 | 212.13 | 218.27 | 218.27 | 221.8 | 209.5 | 2.36M |
| November 25, 2024 | 217.5 | 212.13 | 212.13 | 222.2 | 210.1 | 2.85M |
| November 22, 2024 | 204 | 209 | 209 | 215.3 | 199.25 | 3.2M |
| November 21, 2024 | 201.5 | 202.62 | 202.62 | 207.68 | 197.9 | 2.07M |
| November 19, 2024 | 195 | 201.92 | 201.92 | 215.93 | 193 | 8.81M |
| November 18, 2024 | 171.1 | 175.37 | 175.37 | 180 | 170.1 | 469,438 |
| November 14, 2024 | 168 | 165.41 | 165.41 | 171.9 | 164 | 575,801 |
| November 13, 2024 | 176 | 166.65 | 166.65 | 176.75 | 165.5 | 523,802 |
| November 12, 2024 | 180 | 175.48 | 175.48 | 182 | 175 | 252,549 |
| November 11, 2024 | 182.96 | 179.07 | 179.07 | 183.8 | 177.6 | 324,994 |