492.60
-14.85(-2.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 10, 2025 | 555 | 528.75 | 528.75 | 557.9 | 516 | 1.47M |
| February 07, 2025 | 573.8 | 550.45 | 550.45 | 574.85 | 547 | 1.11M |
| February 06, 2025 | 584.55 | 576.7 | 576.7 | 587.2 | 571.1 | 596,522 |
| February 05, 2025 | 578 | 581.4 | 581.4 | 588 | 577.1 | 618,580 |
| February 04, 2025 | 581.8 | 574.8 | 574.8 | 585 | 568.75 | 801,209 |
| February 03, 2025 | 576.2 | 576.05 | 576.05 | 599.8 | 571.1 | 1.56M |
| February 01, 2025 | 603 | 576.2 | 576.2 | 623.6 | 566.6 | 3.62M |
| January 31, 2025 | 564.95 | 596.85 | 596.85 | 600.75 | 562.3 | 2.53M |
| January 30, 2025 | 566 | 564.1 | 564.1 | 594 | 557.2 | 6.7M |
| January 29, 2025 | 516.95 | 544.7 | 544.7 | 547.55 | 516.45 | 1.82M |
| January 28, 2025 | 509.75 | 512.6 | 512.6 | 536.75 | 473.1 | 2.49M |
| January 27, 2025 | 512 | 501.4 | 501.4 | 526.5 | 495.6 | 1.41M |
| January 24, 2025 | 545.45 | 529.4 | 529.4 | 551.4 | 527.25 | 888,825 |
| January 23, 2025 | 545 | 545.6 | 545.6 | 552.95 | 540.25 | 601,258 |
| January 22, 2025 | 552 | 545.75 | 545.75 | 553.85 | 530.65 | 976,210 |
| January 21, 2025 | 569.85 | 551.85 | 551.85 | 580.95 | 547 | 1.15M |
| January 20, 2025 | 562 | 565.35 | 565.35 | 575 | 554.9 | 1.25M |
| January 17, 2025 | 547.05 | 557.4 | 557.4 | 561.15 | 540.9 | 1.06M |
| January 16, 2025 | 540 | 549.7 | 549.7 | 565.45 | 540 | 1.99M |
| January 15, 2025 | 551.4 | 532.15 | 532.15 | 555.75 | 526.55 | 896,727 |
| January 14, 2025 | 528.5 | 543 | 543 | 548 | 528.5 | 1.12M |
| January 13, 2025 | 552.15 | 527.85 | 527.85 | 562.95 | 525 | 2M |
| January 10, 2025 | 595 | 568.9 | 568.9 | 596.1 | 559.55 | 1.72M |
| January 09, 2025 | 602.2 | 594.75 | 594.75 | 608.9 | 592 | 683,107 |
| January 08, 2025 | 607 | 602.2 | 602.2 | 613.95 | 595.65 | 989,719 |
| January 07, 2025 | 595.95 | 604.05 | 604.05 | 612.25 | 595 | 917,335 |
| January 06, 2025 | 627 | 592.25 | 592.25 | 627.5 | 589 | 1.21M |
| January 03, 2025 | 628.95 | 624.5 | 624.5 | 633.55 | 622.5 | 633,702 |
| January 02, 2025 | 633.2 | 626.75 | 626.75 | 641.95 | 624 | 784,865 |
| January 01, 2025 | 622.1 | 633.2 | 633.2 | 638.4 | 620.2 | 623,239 |
| December 31, 2024 | 618 | 621.85 | 621.85 | 628.85 | 611.5 | 788,558 |
| December 30, 2024 | 631.8 | 613.45 | 613.45 | 642.9 | 611 | 984,680 |
| December 27, 2024 | 634 | 631.7 | 631.7 | 642 | 626.2 | 814,579 |
| December 26, 2024 | 648.85 | 632 | 632 | 657.95 | 629.2 | 889,480 |
| December 24, 2024 | 631.45 | 648.4 | 648.4 | 653 | 630.05 | 1.16M |
| December 23, 2024 | 656.95 | 631.45 | 631.45 | 664.45 | 624.55 | 7.8M |
| December 20, 2024 | 676.9 | 652.65 | 652.65 | 682.9 | 648 | 2.1M |
| December 19, 2024 | 661.15 | 676.5 | 676.5 | 685.7 | 660.55 | 1.99M |
| December 18, 2024 | 704 | 679.3 | 679.3 | 705.65 | 675.65 | 2.32M |
| December 17, 2024 | 709.8 | 701.6 | 701.6 | 720.35 | 695.05 | 3.48M |
| December 16, 2024 | 725 | 704.9 | 704.9 | 739.65 | 700.5 | 12.13M |
| December 13, 2024 | 671 | 695 | 695 | 698 | 664.1 | 6.92M |
| December 12, 2024 | 682 | 670.8 | 670.8 | 694.9 | 667.05 | 2.04M |
| December 11, 2024 | 677.8 | 678.55 | 678.55 | 691.7 | 671.2 | 2.63M |
| December 10, 2024 | 677.75 | 672.2 | 672.2 | 692.4 | 665.1 | 2.85M |
| December 09, 2024 | 679.4 | 675.3 | 675.3 | 708 | 670 | 7.21M |
| December 06, 2024 | 631.05 | 674.5 | 674.5 | 708 | 628.2 | 25.92M |
| December 05, 2024 | 643 | 633.15 | 633.15 | 646.2 | 631.25 | 958,075 |
| December 04, 2024 | 627 | 642 | 642 | 645.25 | 624.15 | 2.01M |
| December 03, 2024 | 624 | 626.35 | 626.35 | 639.9 | 621.05 | 1.2M |
| December 02, 2024 | 623.45 | 624.55 | 624.55 | 634 | 615.1 | 1.11M |
| November 29, 2024 | 631.85 | 623.65 | 623.65 | 631.85 | 613.7 | 1.13M |
| November 28, 2024 | 619.4 | 626.4 | 626.4 | 641.85 | 611.25 | 2.75M |
| November 27, 2024 | 583 | 616.4 | 616.4 | 618.8 | 578.5 | 4.59M |
| November 26, 2024 | 562.5 | 578.95 | 578.95 | 580.8 | 562 | 947,171 |
| November 25, 2024 | 569.7 | 562 | 562 | 575.6 | 560.95 | 754,153 |
| November 22, 2024 | 541 | 560.55 | 560.55 | 569.8 | 538.4 | 1.5M |
| November 21, 2024 | 547.75 | 538 | 538 | 547.75 | 531.6 | 821,109 |
| November 19, 2024 | 541.95 | 547.75 | 547.75 | 565.1 | 541.95 | 1.31M |
| November 18, 2024 | 545.5 | 540.9 | 540.9 | 548.95 | 532 | 793,502 |