287.50
+0.15(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 287.5 | 286.35 | 286.35 | 293.7 | 284.3 | 53,805 |
| January 14, 2025 | 279.2 | 287.35 | 287.35 | 290.3 | 279.2 | 108,850 |
| January 13, 2025 | 292.85 | 279.2 | 279.2 | 292.85 | 277 | 117,820 |
| January 10, 2025 | 294.4 | 295.35 | 295.35 | 299.7 | 285.15 | 131,926 |
| January 09, 2025 | 303.75 | 294.7 | 294.7 | 304.7 | 293.55 | 68,278 |
| January 08, 2025 | 309.6 | 305.5 | 305.5 | 310.95 | 297.05 | 177,280 |
| January 07, 2025 | 303.95 | 308.35 | 308.35 | 311.95 | 299.6 | 107,632 |
| January 06, 2025 | 314.1 | 299.75 | 299.75 | 314.7 | 297.8 | 210,870 |
| January 03, 2025 | 317.8 | 314.25 | 314.25 | 323.9 | 309.85 | 292,827 |
| January 02, 2025 | 314.1 | 314.8 | 314.8 | 316.2 | 309 | 96,420 |
| January 01, 2025 | 307.6 | 313.7 | 313.7 | 317.45 | 305.5 | 161,356 |
| December 31, 2024 | 307.1 | 307.55 | 307.55 | 309.4 | 297.9 | 383,518 |
| December 30, 2024 | 320 | 309.65 | 309.65 | 320 | 307.6 | 354,518 |
| December 27, 2024 | 311.7 | 316.6 | 316.6 | 318.5 | 311.15 | 87,059 |
| December 26, 2024 | 317.3 | 313.05 | 313.05 | 317.3 | 311.1 | 190,970 |
| December 24, 2024 | 315.15 | 317.55 | 317.55 | 319.15 | 313 | 60,354 |
| December 23, 2024 | 329.15 | 317 | 317 | 330 | 312 | 174,776 |
| December 20, 2024 | 328.95 | 314.25 | 314.25 | 329.9 | 312 | 148,637 |
| December 19, 2024 | 325.05 | 327.7 | 327.7 | 333 | 325 | 48,395 |
| December 18, 2024 | 334.05 | 331.25 | 331.25 | 339.8 | 324.8 | 93,554 |
| December 17, 2024 | 338.65 | 334.7 | 334.7 | 341.35 | 333.1 | 65,115 |
| December 16, 2024 | 343.9 | 340.65 | 340.65 | 346.6 | 338 | 84,804 |
| December 13, 2024 | 349.5 | 343.1 | 343.1 | 349.5 | 337.6 | 243,645 |
| December 12, 2024 | 340 | 351.3 | 351.3 | 356 | 336.05 | 522,418 |
| December 11, 2024 | 344 | 341.4 | 341.4 | 349 | 338.5 | 171,189 |
| December 10, 2024 | 326.05 | 339.85 | 339.85 | 343 | 323.5 | 278,830 |
| December 09, 2024 | 333.3 | 326.3 | 326.3 | 337.05 | 325.4 | 177,910 |
| December 06, 2024 | 342 | 341.65 | 341.65 | 346 | 340.7 | 45,725 |
| December 05, 2024 | 349.85 | 342 | 342 | 351.6 | 340.5 | 118,814 |
| December 04, 2024 | 346.4 | 349.6 | 349.6 | 351.65 | 344.2 | 121,867 |
| December 03, 2024 | 342.15 | 346.9 | 346.9 | 348.35 | 334.95 | 82,312 |
| December 02, 2024 | 335.7 | 339.1 | 339.1 | 339.55 | 334 | 17,301 |
| November 29, 2024 | 334.75 | 338.7 | 338.7 | 340.5 | 330.2 | 134,976 |
| November 28, 2024 | 333 | 335.1 | 335.1 | 339.95 | 332 | 74,332 |
| November 27, 2024 | 325.5 | 333 | 333 | 334.5 | 325.1 | 112,361 |
| November 26, 2024 | 324.7 | 326.25 | 326.25 | 329.85 | 321.05 | 113,729 |
| November 25, 2024 | 323.35 | 321.5 | 321.5 | 327.65 | 318.1 | 240,920 |
| November 22, 2024 | 315 | 321.75 | 321.75 | 325.5 | 311.55 | 111,848 |
| November 21, 2024 | 325 | 315.75 | 315.75 | 325.05 | 314.45 | 122,314 |
| November 19, 2024 | 310.95 | 325.2 | 325.2 | 330.4 | 310.95 | 136,468 |
| November 18, 2024 | 323 | 315.65 | 315.65 | 323.5 | 313.15 | 208,445 |
| November 14, 2024 | 315 | 323.75 | 323.75 | 326 | 312.45 | 158,919 |
| November 13, 2024 | 328.8 | 315.55 | 315.55 | 330.5 | 314.1 | 149,768 |
| November 12, 2024 | 348 | 329.8 | 329.8 | 348 | 328.35 | 189,890 |
| November 11, 2024 | 352.75 | 348.75 | 348.75 | 352.75 | 343.55 | 157,558 |
| November 08, 2024 | 361.15 | 356 | 356 | 361.55 | 351.85 | 94,830 |
| November 07, 2024 | 367 | 361.15 | 361.15 | 367 | 360 | 113,126 |
| November 06, 2024 | 361.35 | 367.7 | 367.7 | 369.45 | 353.15 | 285,752 |
| November 05, 2024 | 334.15 | 361.35 | 361.35 | 374.95 | 330.7 | 1.71M |
| November 04, 2024 | 352.8 | 334.15 | 334.15 | 352.8 | 332.3 | 225,033 |
| November 01, 2024 | 348.55 | 352.8 | 352.8 | 354.15 | 348.35 | 32,221 |
| October 31, 2024 | 360.4 | 347.7 | 347.7 | 364.55 | 346.1 | 281,874 |
| October 30, 2024 | 358.95 | 358.8 | 358.8 | 369.9 | 351.7 | 223,782 |
| October 29, 2024 | 372 | 355.3 | 355.3 | 377 | 345.3 | 678,213 |
| October 28, 2024 | 377.95 | 382.5 | 382.5 | 391.95 | 366.05 | 469,796 |
| October 25, 2024 | 370 | 377.95 | 377.95 | 383 | 360.25 | 334,336 |
| October 24, 2024 | 371.05 | 370.5 | 370.5 | 375.3 | 364.05 | 133,561 |
| October 23, 2024 | 361.45 | 371.95 | 371.95 | 377.5 | 356.95 | 222,782 |
| October 22, 2024 | 389 | 364.25 | 364.25 | 392.3 | 360.2 | 302,245 |
| October 21, 2024 | 390 | 392.3 | 392.3 | 401.4 | 383.3 | 293,045 |