388.60
+7.05(+1.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 387.25 | 388.6 | 388.6 | 394.1 | 384.95 | 24,597 |
| January 15, 2025 | 381 | 381.55 | 381.55 | 398.95 | 376.4 | 80,921 |
| January 14, 2025 | 370 | 377.45 | 377.45 | 379.85 | 365 | 59,542 |
| January 13, 2025 | 381.05 | 364.2 | 364.2 | 390 | 360.75 | 81,557 |
| January 10, 2025 | 400.05 | 386 | 386 | 407.95 | 382.9 | 69,216 |
| January 09, 2025 | 393 | 404.5 | 404.5 | 417.95 | 393 | 100,739 |
| January 08, 2025 | 404.6 | 393.45 | 393.45 | 405.8 | 388.35 | 59,041 |
| January 07, 2025 | 390.05 | 402.65 | 402.65 | 407.05 | 390.05 | 69,339 |
| January 06, 2025 | 415 | 387.25 | 387.25 | 418.55 | 381.4 | 109,960 |
| January 03, 2025 | 418 | 415.7 | 415.7 | 420.45 | 412.4 | 41,890 |
| January 02, 2025 | 429.9 | 416.05 | 416.05 | 435.85 | 413.15 | 83,641 |
| January 01, 2025 | 412.45 | 426.65 | 426.65 | 437.2 | 408.3 | 124,135 |
| December 31, 2024 | 399 | 409.65 | 409.65 | 411.9 | 399 | 44,410 |
| December 30, 2024 | 409.5 | 401.2 | 401.2 | 412.8 | 398.5 | 56,542 |
| December 27, 2024 | 411.9 | 413.6 | 413.6 | 415.3 | 409.35 | 31,511 |
| December 26, 2024 | 425 | 410.4 | 410.4 | 425 | 403.7 | 67,249 |
| December 24, 2024 | 422.15 | 422.9 | 422.9 | 430.95 | 420 | 45,603 |
| December 23, 2024 | 425.5 | 420.1 | 420.1 | 431.8 | 415.3 | 101,252 |
| December 20, 2024 | 445 | 422.8 | 422.8 | 452.6 | 414.15 | 185,968 |
| December 19, 2024 | 450.1 | 448.2 | 448.2 | 450.65 | 441.05 | 48,794 |
| December 18, 2024 | 465 | 450.1 | 450.1 | 465.25 | 447.25 | 65,715 |
| December 17, 2024 | 472 | 461.4 | 461.4 | 472 | 457.25 | 68,477 |
| December 16, 2024 | 467.15 | 469 | 469 | 473.85 | 460 | 59,208 |
| December 13, 2024 | 469.85 | 460.25 | 460.25 | 474 | 455 | 84,177 |
| December 12, 2024 | 485.6 | 469.8 | 469.8 | 491.2 | 468 | 98,089 |
| December 11, 2024 | 483.5 | 485.15 | 485.15 | 489.9 | 480.05 | 56,526 |
| December 10, 2024 | 484.9 | 480.3 | 480.3 | 488.5 | 475.95 | 81,221 |
| December 09, 2024 | 486 | 489.1 | 489.1 | 497 | 486 | 55,510 |
| December 06, 2024 | 491.5 | 491.3 | 491.3 | 494 | 480.4 | 99,966 |
| December 05, 2024 | 496.5 | 485.35 | 485.35 | 496.5 | 483 | 79,033 |
| December 04, 2024 | 479.6 | 489.15 | 489.15 | 500 | 476.3 | 179,111 |
| December 03, 2024 | 478.4 | 478.6 | 478.6 | 494 | 474.5 | 182,722 |
| December 02, 2024 | 471.8 | 474.2 | 474.2 | 480.2 | 464.6 | 107,094 |
| November 29, 2024 | 470.25 | 472.4 | 472.4 | 476.95 | 460.1 | 73,098 |
| November 28, 2024 | 474.05 | 468.4 | 468.4 | 482 | 464.8 | 73,010 |
| November 27, 2024 | 476.6 | 474.05 | 474.05 | 483.15 | 470.6 | 80,108 |
| November 26, 2024 | 463.5 | 472.35 | 472.35 | 477.3 | 463.3 | 96,149 |
| November 25, 2024 | 468 | 462.45 | 462.45 | 471.95 | 459.2 | 64,779 |
| November 22, 2024 | 451.95 | 455.15 | 455.15 | 460.45 | 450.5 | 70,196 |
| November 21, 2024 | 459.25 | 452.85 | 452.85 | 466.95 | 450.5 | 123,314 |
| November 19, 2024 | 464.9 | 466.25 | 466.25 | 478.5 | 463.4 | 126,504 |
| November 18, 2024 | 479.05 | 463.5 | 463.5 | 479.45 | 461.15 | 109,432 |
| November 14, 2024 | 464.95 | 480.7 | 480.7 | 496.8 | 458.35 | 227,806 |
| November 13, 2024 | 500 | 463.15 | 463.15 | 519.9 | 453.6 | 480,984 |
| November 12, 2024 | 520.95 | 500.85 | 500.85 | 527.15 | 495.1 | 148,139 |
| November 11, 2024 | 530 | 518.15 | 518.15 | 530.25 | 502.5 | 240,368 |
| November 08, 2024 | 542.35 | 529.6 | 529.6 | 545.5 | 522.65 | 136,252 |
| November 07, 2024 | 545.95 | 540.2 | 540.2 | 562 | 537 | 394,465 |
| November 06, 2024 | 519.5 | 544.3 | 544.3 | 548 | 514.1 | 595,804 |
| November 05, 2024 | 484.85 | 518.3 | 518.3 | 524.8 | 482.45 | 547,313 |
| November 04, 2024 | 492.55 | 485.4 | 485.4 | 494.2 | 477.3 | 58,089 |
| November 01, 2024 | 498.9 | 492.6 | 492.6 | 498.9 | 485.1 | 62,250 |
| October 31, 2024 | 486 | 485.4 | 485.4 | 494.8 | 479.7 | 80,323 |
| October 30, 2024 | 460 | 484.9 | 484.9 | 491 | 459.65 | 151,648 |
| October 29, 2024 | 454.85 | 463.3 | 463.3 | 465.2 | 452 | 82,246 |
| October 28, 2024 | 442.75 | 452.15 | 452.15 | 456.75 | 434.1 | 65,423 |
| October 25, 2024 | 459.15 | 441.4 | 441.4 | 460.15 | 437 | 74,572 |
| October 24, 2024 | 472 | 456.95 | 456.95 | 484.05 | 453.35 | 54,690 |
| October 23, 2024 | 451.35 | 471.1 | 471.1 | 476.15 | 441 | 131,419 |
| October 22, 2024 | 479.1 | 450.65 | 450.65 | 480.45 | 450.65 | 103,517 |