330.65
-10.1(-2.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 340 | 330.65 | 330.65 | 340.7 | 320 | 226,460 |
| December 24, 2024 | 341.85 | 340.75 | 340.75 | 345.2 | 333.2 | 99,347 |
| December 23, 2024 | 358.95 | 342.25 | 342.25 | 358.95 | 332 | 207,578 |
| December 20, 2024 | 376.7 | 350.15 | 350.15 | 376.75 | 345 | 260,283 |
| December 19, 2024 | 351.2 | 374.3 | 374.3 | 377 | 351.2 | 271,140 |
| December 18, 2024 | 357 | 362.75 | 362.75 | 368.55 | 348.85 | 232,904 |
| December 17, 2024 | 362.4 | 354.7 | 354.7 | 362.75 | 353 | 95,414 |
| December 16, 2024 | 365 | 361.1 | 361.1 | 366.3 | 356.05 | 108,341 |
| December 13, 2024 | 365.8 | 363.15 | 363.15 | 369.55 | 353.5 | 198,376 |
| December 12, 2024 | 371.8 | 362.25 | 362.25 | 373.45 | 360 | 216,797 |
| December 11, 2024 | 362.8 | 370.1 | 370.1 | 376.95 | 357.55 | 373,861 |
| December 10, 2024 | 354.9 | 362.6 | 362.6 | 366.6 | 342.05 | 526,906 |
| December 09, 2024 | 344.95 | 352.5 | 352.5 | 362 | 344 | 372,513 |
| December 06, 2024 | 335.8 | 341.25 | 341.25 | 343 | 328.55 | 219,924 |
| December 05, 2024 | 331.75 | 334.4 | 334.4 | 340.9 | 331.7 | 168,932 |
| December 04, 2024 | 343.85 | 332.7 | 332.7 | 344.4 | 328.7 | 346,409 |
| December 03, 2024 | 348 | 343.5 | 343.5 | 352.8 | 340.1 | 319,716 |
| December 02, 2024 | 340.05 | 346.65 | 346.65 | 350 | 340.05 | 498,377 |
| November 29, 2024 | 331.45 | 338.8 | 338.8 | 342 | 331.45 | 412,886 |
| November 28, 2024 | 323.5 | 330.5 | 330.5 | 339.85 | 322.95 | 406,861 |
| November 27, 2024 | 330 | 323.25 | 323.25 | 335 | 320 | 296,383 |
| November 26, 2024 | 317 | 327.5 | 327.5 | 331 | 307.85 | 500,078 |
| November 25, 2024 | 314.95 | 312.6 | 312.6 | 320.75 | 308.2 | 97,883 |
| November 22, 2024 | 300 | 309.25 | 309.25 | 313.9 | 299.2 | 348,183 |
| November 21, 2024 | 307 | 296.8 | 296.8 | 308.05 | 290.15 | 422,157 |
| November 19, 2024 | 320.2 | 309.35 | 309.35 | 327.2 | 305 | 318,787 |
| November 18, 2024 | 328 | 311.65 | 311.65 | 342 | 307.1 | 1.67M |
| November 14, 2024 | 306.1 | 318.4 | 318.4 | 323.95 | 301.4 | 719,228 |
| November 13, 2024 | 307.4 | 300.75 | 300.75 | 321 | 297.55 | 631,811 |
| November 12, 2024 | 303.3 | 304.4 | 304.4 | 324.2 | 297.75 | 1.17M |
| November 11, 2024 | 308 | 295.75 | 295.75 | 314.8 | 295 | 495,465 |
| November 08, 2024 | 284.6 | 299.7 | 299.7 | 305 | 280.1 | 517,217 |
| November 07, 2024 | 290.1 | 285 | 285 | 291 | 283.2 | 173,166 |
| November 06, 2024 | 279.95 | 285.55 | 285.55 | 289.8 | 279 | 173,556 |
| November 05, 2024 | 269.95 | 278.55 | 278.55 | 281.9 | 268 | 139,756 |
| November 04, 2024 | 284.05 | 272.65 | 272.65 | 286.5 | 269.9 | 120,493 |
| November 01, 2024 | 287.05 | 283.55 | 283.55 | 288.45 | 281.35 | 47,427 |
| October 31, 2024 | 277.4 | 284 | 284 | 286.8 | 275.95 | 204,564 |
| October 30, 2024 | 264.05 | 277.4 | 277.4 | 280 | 264.05 | 205,726 |
| October 29, 2024 | 261.95 | 264.05 | 264.05 | 268.8 | 259.55 | 96,117 |
| October 28, 2024 | 259.3 | 260.9 | 260.9 | 262.65 | 252.1 | 211,236 |
| October 25, 2024 | 257.7 | 257.45 | 257.45 | 261.05 | 245.3 | 307,141 |
| October 24, 2024 | 269.05 | 258.45 | 258.45 | 271.2 | 256.95 | 112,305 |
| October 23, 2024 | 258.65 | 269.05 | 269.05 | 274.8 | 255.05 | 339,084 |
| October 22, 2024 | 256.55 | 254.65 | 254.65 | 264.45 | 253 | 628,461 |
| October 21, 2024 | 266.75 | 260.65 | 260.65 | 270 | 259 | 145,404 |
| October 18, 2024 | 263.4 | 263.85 | 263.85 | 265.65 | 256.8 | 56,255 |
| October 17, 2024 | 272.7 | 265.85 | 265.85 | 273.85 | 265 | 112,070 |
| October 16, 2024 | 270.6 | 271.35 | 271.35 | 284.35 | 270.15 | 345,339 |
| October 15, 2024 | 265.1 | 271.45 | 271.45 | 275 | 264.35 | 152,059 |
| October 14, 2024 | 271.8 | 265 | 265 | 272.9 | 264.05 | 139,183 |
| October 11, 2024 | 266.95 | 271.2 | 271.2 | 278.85 | 259.4 | 239,842 |
| October 10, 2024 | 268.15 | 266.95 | 266.95 | 272.65 | 263.4 | 118,717 |
| October 09, 2024 | 270.6 | 268.7 | 268.7 | 274.65 | 267.5 | 141,266 |
| October 08, 2024 | 245.9 | 269.65 | 269.65 | 271.85 | 244 | 344,453 |
| October 07, 2024 | 271.15 | 253.4 | 253.4 | 272.05 | 247.25 | 365,301 |
| October 04, 2024 | 268.5 | 270.5 | 270.5 | 276.05 | 254.3 | 452,469 |
| October 03, 2024 | 265.95 | 267.05 | 267.05 | 273.2 | 264 | 285,436 |
| October 01, 2024 | 271.15 | 275.5 | 275.5 | 277.85 | 270 | 174,147 |
| September 30, 2024 | 275.05 | 270.4 | 270.4 | 278.6 | 267.05 | 269,969 |