231.25
-4.24(-1.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 08, 2025 | 235.49 | 231.25 | 231.25 | 236 | 227 | 386,355 |
January 07, 2025 | 227.5 | 235.49 | 235.49 | 237.25 | 226.65 | 665,813 |
January 06, 2025 | 241 | 225.53 | 225.53 | 244.6 | 223.16 | 1.25M |
January 03, 2025 | 236.8 | 234.24 | 234.24 | 245.2 | 233.15 | 1.05M |
January 02, 2025 | 230.5 | 235.84 | 235.84 | 236.66 | 229.77 | 520,108 |
January 01, 2025 | 227.05 | 229.45 | 229.45 | 232.98 | 227.05 | 262,943 |
December 31, 2024 | 224 | 226.53 | 226.53 | 228.4 | 222.01 | 110,340 |
December 30, 2024 | 230 | 224.12 | 224.12 | 231.28 | 223.1 | 316,163 |
December 27, 2024 | 230.1 | 229.76 | 229.76 | 232.8 | 228.25 | 232,448 |
December 26, 2024 | 237.25 | 231.37 | 231.37 | 242 | 228.2 | 693,078 |
December 24, 2024 | 236.78 | 237.67 | 237.67 | 243 | 234 | 268,625 |
December 23, 2024 | 245.26 | 235.34 | 235.34 | 245.26 | 231.11 | 902,922 |
December 20, 2024 | 256.6 | 240.93 | 240.93 | 258.8 | 238.02 | 1.34M |
December 19, 2024 | 248.1 | 255.57 | 255.57 | 262.16 | 248.1 | 996,340 |
December 18, 2024 | 262 | 256.61 | 256.61 | 263.17 | 253 | 1.04M |
December 17, 2024 | 255.4 | 258.8 | 258.8 | 268.5 | 252.6 | 2.58M |
December 16, 2024 | 251 | 255.42 | 255.42 | 261.4 | 250.01 | 2.93M |
December 13, 2024 | 250 | 248.7 | 248.7 | 254.95 | 239.59 | 2.09M |
December 12, 2024 | 252.95 | 247.87 | 247.87 | 253.2 | 243 | 1.27M |
December 11, 2024 | 227.35 | 251.01 | 251.01 | 254.77 | 224.4 | 5.95M |
December 10, 2024 | 216 | 215.83 | 215.83 | 217.87 | 214.39 | 98,845 |
December 09, 2024 | 215 | 215.08 | 215.08 | 219.33 | 214 | 486,898 |
December 06, 2024 | 212.8 | 211.98 | 211.98 | 215.65 | 211.3 | 711,921 |
December 05, 2024 | 213.5 | 211.29 | 211.29 | 214.88 | 210 | 260,626 |
December 04, 2024 | 214.42 | 213.18 | 213.18 | 215.43 | 211.57 | 223,864 |
December 03, 2024 | 210.94 | 214.42 | 214.42 | 218.9 | 210.94 | 714,696 |
December 02, 2024 | 213.34 | 210.61 | 210.61 | 213.34 | 208.28 | 206,673 |
November 29, 2024 | 213 | 211.65 | 211.65 | 213.85 | 208.72 | 259,775 |
November 28, 2024 | 212 | 212.68 | 212.68 | 217.7 | 209.41 | 731,726 |
November 27, 2024 | 199.5 | 209.54 | 209.54 | 214.7 | 197.78 | 1.43M |
November 26, 2024 | 192.05 | 199.06 | 199.06 | 201.3 | 191.76 | 487,211 |
November 25, 2024 | 189.9 | 192.05 | 192.05 | 193.4 | 189.75 | 293,354 |
November 22, 2024 | 183 | 185.95 | 185.95 | 187.99 | 182.6 | 198,177 |
November 21, 2024 | 188.4 | 183.84 | 183.84 | 188.4 | 181.11 | 323,568 |
November 19, 2024 | 190.32 | 187.6 | 187.6 | 195.95 | 187.06 | 349,003 |
November 18, 2024 | 192.98 | 189.52 | 189.52 | 194.22 | 185.71 | 319,042 |
November 14, 2024 | 190.15 | 192.96 | 192.96 | 199.4 | 190.09 | 382,074 |
November 13, 2024 | 200 | 190.16 | 190.16 | 201 | 188 | 561,414 |
November 12, 2024 | 206.01 | 201.77 | 201.77 | 207.99 | 200.71 | 240,228 |
November 11, 2024 | 207.28 | 205.25 | 205.25 | 208.7 | 204.1 | 137,787 |
November 08, 2024 | 214 | 207.98 | 207.98 | 214.89 | 206.95 | 217,351 |
November 07, 2024 | 216.2 | 214.08 | 214.08 | 220.07 | 212.99 | 168,034 |
November 06, 2024 | 211.4 | 216.19 | 216.19 | 216.7 | 210.5 | 221,190 |
November 05, 2024 | 206.9 | 210 | 210 | 211.07 | 206.9 | 140,798 |
November 04, 2024 | 212.18 | 208.98 | 208.98 | 213.65 | 204.12 | 221,454 |
November 01, 2024 | 210.2 | 210.7 | 210.7 | 210.7 | 210.2 | 574 |
October 31, 2024 | 212 | 209.85 | 209.85 | 213.93 | 207.37 | 156,262 |
October 30, 2024 | 205.6 | 211.44 | 211.44 | 213.6 | 204.21 | 258,044 |
October 29, 2024 | 203.61 | 205.45 | 205.45 | 209.8 | 201.45 | 343,791 |
October 28, 2024 | 201.65 | 203.61 | 203.61 | 208.25 | 196.31 | 343,167 |
October 25, 2024 | 211 | 200.14 | 200.14 | 211.2 | 197.2 | 565,985 |
October 24, 2024 | 216 | 210.4 | 210.4 | 217.39 | 209 | 234,365 |
October 23, 2024 | 204.99 | 213.66 | 213.66 | 216.19 | 202.37 | 495,639 |
October 22, 2024 | 218.01 | 205.3 | 205.3 | 218.01 | 203.11 | 530,050 |
October 21, 2024 | 222.99 | 217.96 | 217.96 | 224.9 | 216.5 | 238,090 |
October 18, 2024 | 222.45 | 223.35 | 223.35 | 226.36 | 216.91 | 330,356 |
October 17, 2024 | 229.45 | 225.28 | 225.28 | 231.6 | 224.51 | 169,690 |
October 16, 2024 | 229 | 228.88 | 228.88 | 233.64 | 227.75 | 264,344 |
October 15, 2024 | 231.5 | 228.43 | 228.43 | 235.7 | 228.02 | 257,796 |
October 14, 2024 | 230.69 | 230.67 | 230.67 | 237.2 | 230 | 301,386 |