368.95
-3.7(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 372.65 | 368.95 | 368.95 | 377 | 367.05 | 10,506 |
| January 16, 2025 | 364.35 | 372.65 | 372.65 | 374.95 | 364.35 | 17,051 |
| January 15, 2025 | 357 | 365.4 | 365.4 | 372 | 357 | 19,999 |
| January 14, 2025 | 350 | 358.05 | 358.05 | 369.95 | 350 | 42,783 |
| January 13, 2025 | 360 | 352.85 | 352.85 | 365.05 | 351.6 | 22,078 |
| January 10, 2025 | 370 | 364.4 | 364.4 | 376.2 | 360 | 26,530 |
| January 09, 2025 | 379.45 | 373.4 | 373.4 | 385.65 | 372 | 25,749 |
| January 08, 2025 | 392.3 | 380 | 380 | 392.3 | 377.6 | 30,411 |
| January 07, 2025 | 391 | 390.4 | 390.4 | 398.1 | 386.55 | 40,785 |
| January 06, 2025 | 407 | 390.35 | 390.35 | 407 | 386 | 49,549 |
| January 03, 2025 | 392.65 | 407 | 407 | 408 | 392.65 | 63,590 |
| January 02, 2025 | 384.95 | 398.15 | 398.15 | 413.25 | 381.05 | 257,217 |
| January 01, 2025 | 365.7 | 373.95 | 373.95 | 379 | 363.65 | 26,488 |
| December 31, 2024 | 353.9 | 363.25 | 363.25 | 367.45 | 352 | 20,701 |
| December 30, 2024 | 357.8 | 353.9 | 353.9 | 360.8 | 350.8 | 31,300 |
| December 27, 2024 | 359.9 | 356.05 | 356.05 | 370 | 355.05 | 16,415 |
| December 26, 2024 | 365.7 | 358.15 | 358.15 | 365.7 | 355.15 | 25,338 |
| December 24, 2024 | 362.95 | 364.85 | 364.85 | 367.35 | 362.6 | 8,520 |
| December 23, 2024 | 366 | 363.15 | 363.15 | 369.85 | 361.05 | 29,165 |
| December 20, 2024 | 383.8 | 366.8 | 366.8 | 383.8 | 364.65 | 117,281 |
| December 19, 2024 | 370 | 380.7 | 380.7 | 384 | 370 | 21,507 |
| December 18, 2024 | 385.35 | 376.9 | 376.9 | 388.35 | 375 | 54,870 |
| December 17, 2024 | 393.65 | 385.4 | 385.4 | 398.6 | 384.3 | 41,593 |
| December 16, 2024 | 397.55 | 393.65 | 393.65 | 400.1 | 390 | 20,267 |
| December 13, 2024 | 398.35 | 396.15 | 396.15 | 400.7 | 391.6 | 27,887 |
| December 12, 2024 | 400.9 | 401.45 | 401.45 | 407 | 392.75 | 46,489 |
| December 11, 2024 | 406.95 | 398.35 | 398.35 | 411.65 | 395 | 44,128 |
| December 10, 2024 | 411.6 | 406.7 | 406.7 | 412.65 | 403 | 16,503 |
| December 09, 2024 | 408 | 411.6 | 411.6 | 420.6 | 408 | 40,431 |
| December 06, 2024 | 405 | 409.2 | 409.2 | 414.5 | 402.6 | 37,084 |
| December 05, 2024 | 409.65 | 403 | 403 | 419.95 | 400.1 | 72,515 |
| December 04, 2024 | 393 | 403.85 | 403.85 | 406 | 393 | 78,037 |
| December 03, 2024 | 386.75 | 395.6 | 395.6 | 397.9 | 384.1 | 67,243 |
| December 02, 2024 | 384.4 | 383.35 | 383.35 | 386.2 | 380.35 | 33,275 |
| November 29, 2024 | 380 | 384.4 | 384.4 | 388.2 | 380 | 22,177 |
| November 28, 2024 | 375.5 | 382.45 | 382.45 | 387.5 | 375.5 | 27,567 |
| November 27, 2024 | 375.45 | 375.35 | 375.35 | 377.7 | 367 | 33,726 |
| November 26, 2024 | 368.3 | 372.3 | 372.3 | 375.2 | 367 | 26,562 |
| November 25, 2024 | 380 | 368.3 | 368.3 | 388.95 | 367 | 53,395 |
| November 22, 2024 | 375.1 | 373.4 | 373.4 | 377.5 | 368.4 | 27,862 |
| November 21, 2024 | 381.65 | 374.05 | 374.05 | 383 | 369 | 46,875 |
| November 19, 2024 | 383 | 384.6 | 384.6 | 399 | 381 | 19,984 |
| November 18, 2024 | 392.25 | 382.7 | 382.7 | 393.15 | 380.75 | 17,227 |
| November 14, 2024 | 385.85 | 392.25 | 392.25 | 395.25 | 382.55 | 17,452 |
| November 13, 2024 | 403.1 | 383.95 | 383.95 | 405.95 | 381 | 38,494 |
| November 12, 2024 | 405 | 401.1 | 401.1 | 420.55 | 399.55 | 54,650 |
| November 11, 2024 | 431.4 | 403.4 | 403.4 | 431.4 | 402 | 71,961 |
| November 08, 2024 | 432.7 | 437.95 | 437.95 | 440 | 425 | 50,231 |
| November 07, 2024 | 424.1 | 433.6 | 433.6 | 443.2 | 424.1 | 79,974 |
| November 06, 2024 | 409.95 | 424.1 | 424.1 | 431 | 409.95 | 52,766 |
| November 05, 2024 | 408 | 408.95 | 408.95 | 416 | 403.1 | 46,716 |
| November 04, 2024 | 416 | 407.7 | 407.7 | 418.45 | 405.3 | 18,654 |
| November 01, 2024 | 415.45 | 416.85 | 416.85 | 421 | 410.05 | 6,620 |
| October 31, 2024 | 413.7 | 411.35 | 411.35 | 420.85 | 410 | 23,809 |
| October 30, 2024 | 396.5 | 413.7 | 413.7 | 419.85 | 396.1 | 22,297 |
| October 29, 2024 | 384.9 | 399.15 | 399.15 | 400.95 | 382.5 | 27,737 |
| October 28, 2024 | 384.95 | 387.35 | 387.35 | 395.7 | 379.55 | 31,933 |
| October 25, 2024 | 397.05 | 384 | 384 | 397.05 | 380.95 | 55,158 |
| October 24, 2024 | 402.95 | 397.05 | 397.05 | 403 | 394 | 18,550 |
| October 23, 2024 | 394.3 | 402.4 | 402.4 | 408.2 | 391.2 | 33,265 |