705.65
+17.85(+2.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 690 | 705.65 | 705.65 | 710 | 667.8 | 9,810 |
January 17, 2025 | 682.4 | 687.8 | 687.8 | 704.9 | 666.65 | 28,114 |
January 16, 2025 | 668 | 686.65 | 686.65 | 693 | 668 | 26,722 |
January 15, 2025 | 667.75 | 667.5 | 667.5 | 693 | 662 | 25,144 |
January 14, 2025 | 667.55 | 664.85 | 664.85 | 673 | 660.1 | 12,895 |
January 13, 2025 | 677.25 | 662.4 | 662.4 | 691.75 | 660 | 26,715 |
January 10, 2025 | 704.4 | 688.6 | 688.6 | 710.85 | 681.6 | 25,202 |
January 09, 2025 | 729.8 | 710.85 | 710.85 | 730 | 705 | 29,566 |
January 08, 2025 | 744.75 | 726 | 726 | 744.75 | 722.55 | 26,580 |
January 07, 2025 | 745.1 | 743.3 | 743.3 | 759.45 | 741.25 | 9,121 |
January 06, 2025 | 774 | 748.65 | 748.65 | 785 | 746 | 13,385 |
January 03, 2025 | 791.65 | 780.9 | 780.9 | 816 | 772.7 | 16,684 |
January 02, 2025 | 792.7 | 795.35 | 795.35 | 799 | 782.5 | 9,633 |
January 01, 2025 | 777.1 | 788.55 | 788.55 | 792 | 768.3 | 6,054 |
December 31, 2024 | 751.9 | 777.1 | 777.1 | 787.65 | 748.85 | 23,866 |
December 30, 2024 | 747.75 | 747.95 | 747.95 | 754.5 | 737.55 | 18,469 |
December 27, 2024 | 752.55 | 747.8 | 747.8 | 768 | 745 | 13,919 |
December 26, 2024 | 755.65 | 752.55 | 752.55 | 755.65 | 748.5 | 9,569 |
December 24, 2024 | 766.5 | 755.75 | 755.75 | 769.7 | 752 | 11,229 |
December 23, 2024 | 761.2 | 775.5 | 775.5 | 795 | 751 | 26,488 |
December 20, 2024 | 761.1 | 768.2 | 768.2 | 775 | 747.85 | 10,672 |
December 19, 2024 | 771.55 | 764.65 | 764.65 | 779 | 760.55 | 16,049 |
December 18, 2024 | 781 | 771.55 | 771.55 | 790 | 770 | 11,017 |
December 17, 2024 | 790.7 | 782.75 | 782.75 | 797.25 | 779.95 | 19,728 |
December 16, 2024 | 788.2 | 790.7 | 790.7 | 800.95 | 780.05 | 23,848 |
December 13, 2024 | 806.2 | 792.45 | 792.45 | 809.95 | 785.7 | 21,112 |
December 12, 2024 | 805.6 | 808.3 | 808.3 | 819.9 | 801.55 | 16,488 |
December 11, 2024 | 802 | 803.6 | 803.6 | 821.5 | 797.1 | 22,267 |
December 10, 2024 | 808.2 | 803.6 | 803.6 | 815.95 | 796 | 15,300 |
December 09, 2024 | 815.1 | 808.2 | 808.2 | 822.45 | 804.1 | 13,468 |
December 06, 2024 | 825 | 820.45 | 820.45 | 829.45 | 816.35 | 14,817 |
December 05, 2024 | 829.5 | 815.5 | 815.5 | 834.35 | 812.1 | 20,455 |
December 04, 2024 | 808.8 | 826.2 | 826.2 | 830.95 | 808.8 | 27,324 |
December 03, 2024 | 802.3 | 808.8 | 808.8 | 824.2 | 797.75 | 18,617 |
December 02, 2024 | 813.1 | 798.3 | 798.3 | 822.5 | 790.05 | 32,931 |
November 29, 2024 | 814.25 | 814.5 | 814.5 | 826.95 | 807.35 | 23,414 |
November 28, 2024 | 829.4 | 811.9 | 811.9 | 840.2 | 807 | 42,262 |
November 27, 2024 | 813.5 | 820.3 | 820.3 | 854.4 | 806.6 | 90,755 |
November 26, 2024 | 770.6 | 802.75 | 802.75 | 888 | 767.2 | 245,602 |
November 25, 2024 | 790 | 768.4 | 768.4 | 791.7 | 752.5 | 62,311 |
November 22, 2024 | 799.9 | 768.9 | 768.9 | 803.65 | 765 | 36,969 |
November 21, 2024 | 813.85 | 788.35 | 788.35 | 824.5 | 779.05 | 28,680 |
November 19, 2024 | 851.05 | 815.8 | 815.8 | 874.95 | 810 | 46,021 |
November 18, 2024 | 862.85 | 875 | 875 | 877.75 | 856.75 | 6,611 |
November 14, 2024 | 903.2 | 862.85 | 862.85 | 935 | 828.15 | 79,194 |
November 13, 2024 | 932 | 897.2 | 897.2 | 946.3 | 891 | 35,054 |
November 12, 2024 | 972.3 | 931.95 | 931.95 | 977.7 | 930 | 35,499 |
November 11, 2024 | 1,000 | 978.55 | 978.55 | 1,004.3 | 971 | 16,033 |
November 08, 2024 | 1,026.65 | 1,006.05 | 1,006.05 | 1,049.8 | 992.35 | 40,291 |
November 07, 2024 | 1,050.6 | 1,026.65 | 1,026.65 | 1,062 | 1,021.8 | 16,150 |
November 06, 2024 | 1,100 | 1,055.7 | 1,055.7 | 1,100 | 1,040 | 55,384 |
November 05, 2024 | 1,093.15 | 1,142.85 | 1,142.85 | 1,149.9 | 1,070.1 | 30,336 |
November 04, 2024 | 1,123.45 | 1,109.8 | 1,109.8 | 1,138.15 | 1,080.5 | 26,333 |
November 01, 2024 | 1,140.05 | 1,140.55 | 1,140.55 | 1,150 | 1,128.6 | 5,750 |
October 31, 2024 | 1,068.75 | 1,126.1 | 1,126.1 | 1,189.95 | 1,068.75 | 129,960 |
October 30, 2024 | 982.45 | 1,065 | 1,065 | 1,111 | 973.55 | 26,728 |
October 29, 2024 | 983.8 | 978.35 | 978.35 | 988 | 965 | 3,907 |
October 28, 2024 | 999.95 | 983.8 | 983.8 | 1,013.3 | 966.05 | 7,847 |
October 25, 2024 | 971.3 | 993.25 | 993.25 | 1,010 | 929.45 | 28,524 |
October 24, 2024 | 980 | 973.75 | 973.75 | 994.2 | 960.3 | 5,701 |