467.05
+12.1(+2.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 456 | 467.05 | 467.05 | 473.95 | 456 | 115,435 |
| February 04, 2025 | 474.7 | 454.95 | 454.95 | 474.7 | 454 | 60,051 |
| February 03, 2025 | 473.35 | 456.5 | 456.5 | 474.45 | 454 | 54,682 |
| February 01, 2025 | 481.4 | 468.65 | 468.65 | 481.4 | 465.05 | 28,112 |
| January 31, 2025 | 468.95 | 474.3 | 474.3 | 483.85 | 463 | 48,779 |
| January 30, 2025 | 468.45 | 465.05 | 465.05 | 477.15 | 462.3 | 46,585 |
| January 29, 2025 | 458.7 | 468.7 | 468.7 | 479 | 458.7 | 56,063 |
| January 28, 2025 | 462 | 456.3 | 456.3 | 465.9 | 440 | 144,521 |
| January 27, 2025 | 491.45 | 462.35 | 462.35 | 491.45 | 458 | 132,200 |
| January 24, 2025 | 497.3 | 492.9 | 492.9 | 501.8 | 490.05 | 33,021 |
| January 23, 2025 | 500.05 | 495 | 495 | 502.15 | 490.35 | 42,106 |
| January 22, 2025 | 500.4 | 499.8 | 499.8 | 504 | 482.65 | 86,170 |
| January 21, 2025 | 513.95 | 497.75 | 497.75 | 517.6 | 495.05 | 46,035 |
| January 20, 2025 | 515 | 510.95 | 510.95 | 515 | 505.05 | 43,702 |
| January 17, 2025 | 517 | 505.55 | 505.55 | 517 | 500 | 33,994 |
| January 16, 2025 | 499.55 | 508.85 | 508.85 | 513.95 | 499.55 | 47,750 |
| January 15, 2025 | 500 | 498.1 | 498.1 | 514.65 | 495.05 | 77,924 |
| January 14, 2025 | 507 | 499.25 | 499.25 | 507 | 494.7 | 77,961 |
| January 13, 2025 | 510 | 498.6 | 498.6 | 510 | 492 | 117,939 |
| January 10, 2025 | 510 | 512.95 | 512.95 | 522.3 | 496.85 | 160,698 |
| January 09, 2025 | 519 | 512.45 | 512.45 | 525 | 507.2 | 138,727 |
| January 08, 2025 | 512.65 | 518.95 | 518.95 | 541.3 | 512.65 | 619,074 |
| January 07, 2025 | 500 | 505.05 | 505.05 | 522.9 | 500 | 325,519 |
| January 06, 2025 | 495.55 | 495.35 | 495.35 | 500 | 476.35 | 351,774 |
| January 03, 2025 | 497 | 495.55 | 495.55 | 506 | 490.05 | 126,571 |
| January 02, 2025 | 510 | 499.8 | 499.8 | 512 | 496.95 | 102,128 |
| January 01, 2025 | 493.5 | 505.7 | 505.7 | 509.95 | 493.5 | 71,018 |
| December 31, 2024 | 505.7 | 498.95 | 498.95 | 506.8 | 493.25 | 74,465 |
| December 30, 2024 | 510 | 501.8 | 501.8 | 511 | 500 | 64,437 |
| December 27, 2024 | 510.1 | 507.4 | 507.4 | 512.15 | 504 | 41,947 |
| December 26, 2024 | 515 | 502.55 | 502.55 | 521.3 | 500 | 112,644 |
| December 24, 2024 | 519.75 | 520.85 | 520.85 | 532.5 | 513.55 | 60,255 |
| December 23, 2024 | 531.8 | 515.3 | 515.3 | 539.45 | 510 | 99,724 |
| December 20, 2024 | 556.8 | 528.4 | 528.4 | 557.85 | 525 | 91,430 |
| December 19, 2024 | 555 | 551.3 | 551.3 | 562.9 | 547.05 | 88,779 |
| December 18, 2024 | 572.65 | 565.2 | 565.2 | 577.25 | 560 | 70,014 |
| December 17, 2024 | 583.25 | 572.6 | 572.6 | 587 | 569.1 | 90,744 |
| December 16, 2024 | 560.1 | 576.45 | 576.45 | 579.8 | 560.1 | 69,035 |
| December 13, 2024 | 573.05 | 563.25 | 563.25 | 573.05 | 556 | 68,837 |
| December 12, 2024 | 576 | 564.6 | 564.6 | 578.9 | 563 | 93,710 |
| December 11, 2024 | 578 | 571.5 | 571.5 | 592 | 567 | 75,299 |
| December 10, 2024 | 572.95 | 578.75 | 578.75 | 584.8 | 572.95 | 63,551 |
| December 09, 2024 | 565 | 572.6 | 572.6 | 584.5 | 565 | 107,236 |
| December 06, 2024 | 575 | 566 | 566 | 575 | 557.6 | 59,617 |
| December 05, 2024 | 565.35 | 568.8 | 568.8 | 570 | 561 | 74,547 |
| December 04, 2024 | 572.8 | 560.6 | 560.6 | 572.8 | 556.25 | 105,592 |
| December 03, 2024 | 572.5 | 565.25 | 565.25 | 590 | 560 | 116,039 |
| December 02, 2024 | 585.7 | 572.5 | 572.5 | 585.7 | 568 | 68,119 |
| November 29, 2024 | 581.2 | 579.9 | 579.9 | 584.85 | 572.5 | 46,144 |
| November 28, 2024 | 572.15 | 582.4 | 582.4 | 594.85 | 572.15 | 91,580 |
| November 27, 2024 | 574.45 | 569.9 | 569.9 | 574.45 | 567.5 | 62,802 |
| November 26, 2024 | 569.05 | 569.7 | 569.7 | 578.35 | 563.45 | 60,984 |
| November 25, 2024 | 583.95 | 567.45 | 567.45 | 586.95 | 566 | 54,188 |
| November 22, 2024 | 562.5 | 570.25 | 570.25 | 576.7 | 562.5 | 45,598 |
| November 21, 2024 | 568.95 | 563.9 | 563.9 | 571.95 | 557 | 53,426 |
| November 19, 2024 | 570.2 | 567.25 | 567.25 | 582.35 | 561.05 | 42,276 |
| November 18, 2024 | 571 | 562.25 | 562.25 | 575.85 | 548.55 | 68,321 |
| November 14, 2024 | 562 | 570.3 | 570.3 | 576.95 | 555.05 | 80,302 |
| November 13, 2024 | 589.5 | 560.15 | 560.15 | 591.4 | 552.5 | 147,391 |
| November 12, 2024 | 599.05 | 590 | 590 | 608.45 | 585.2 | 76,160 |