166.61
+3.29(+2.01%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 160.8 | 163.32 | 163.32 | 164.39 | 159.99 | 615,573 |
February 03, 2025 | 162.6 | 157.88 | 157.88 | 164.47 | 157.22 | 596,480 |
February 01, 2025 | 159.75 | 165.06 | 165.06 | 172.5 | 159.65 | 1.91M |
January 31, 2025 | 158 | 159.75 | 159.75 | 161.4 | 156.28 | 629,592 |
January 30, 2025 | 161.95 | 157.74 | 157.74 | 165 | 157.01 | 580,368 |
January 29, 2025 | 155 | 160.2 | 160.2 | 162 | 154.61 | 616,301 |
January 28, 2025 | 156.89 | 154.28 | 154.28 | 157.8 | 147.24 | 1.3M |
January 27, 2025 | 163.05 | 155.28 | 155.28 | 163.05 | 153.99 | 1.18M |
January 24, 2025 | 172.61 | 164.56 | 164.56 | 173.58 | 163.87 | 1.02M |
January 23, 2025 | 170 | 172.32 | 172.32 | 175.7 | 169.34 | 797,754 |
January 22, 2025 | 177 | 169.95 | 169.95 | 177.9 | 164.96 | 1.26M |
January 21, 2025 | 184.9 | 176.54 | 176.54 | 184.9 | 174.65 | 952,862 |
January 20, 2025 | 181.98 | 183.95 | 183.95 | 184.9 | 181 | 886,020 |
January 17, 2025 | 178.5 | 178.6 | 178.6 | 179.99 | 175.75 | 607,632 |
January 16, 2025 | 182.01 | 177.31 | 177.31 | 183.48 | 176.4 | 680,685 |
January 15, 2025 | 179.4 | 177.41 | 177.41 | 181.85 | 174.6 | 1.42M |
January 14, 2025 | 170 | 174.26 | 174.26 | 175.5 | 168.47 | 947,454 |
January 13, 2025 | 177 | 168.36 | 168.36 | 181.85 | 165.93 | 2.17M |
January 10, 2025 | 184.72 | 179.49 | 179.49 | 185.95 | 175.22 | 1.53M |
January 09, 2025 | 189 | 184.72 | 184.72 | 190.32 | 183.5 | 628,772 |
January 08, 2025 | 195.1 | 189.63 | 189.63 | 196.03 | 187.57 | 1.15M |
January 07, 2025 | 186.99 | 195.15 | 195.15 | 196.61 | 186.25 | 1.88M |
January 06, 2025 | 201.8 | 184.74 | 184.74 | 201.8 | 181.96 | 2.41M |
January 03, 2025 | 203.01 | 201.8 | 201.8 | 207.95 | 200.55 | 1.36M |
January 02, 2025 | 197.3 | 203.54 | 203.54 | 205 | 194.26 | 2.16M |
January 01, 2025 | 188 | 197.35 | 197.35 | 199.8 | 187.7 | 1.61M |
December 31, 2024 | 187.88 | 188.55 | 188.55 | 190.19 | 184 | 852,682 |
December 30, 2024 | 189.01 | 186.96 | 186.96 | 194.2 | 186.29 | 1.55M |
December 27, 2024 | 188.5 | 188.42 | 188.42 | 192.16 | 185.55 | 1.43M |
December 26, 2024 | 194.54 | 187.67 | 187.67 | 196.7 | 186.32 | 1.15M |
December 24, 2024 | 197.99 | 193.24 | 193.24 | 201.09 | 191.78 | 1.67M |
December 23, 2024 | 208.98 | 198.05 | 198.05 | 209 | 196.68 | 1.89M |
December 20, 2024 | 217.2 | 205.44 | 205.44 | 219.15 | 203.52 | 1.71M |
December 19, 2024 | 210.1 | 216.87 | 216.87 | 221.39 | 208 | 1.5M |
December 18, 2024 | 221.05 | 215.94 | 215.94 | 221.7 | 213.32 | 1.47M |
December 17, 2024 | 227.3 | 221.05 | 221.05 | 227.5 | 219.61 | 1.6M |
December 16, 2024 | 221.45 | 227.31 | 227.31 | 229 | 219.52 | 3.09M |
December 13, 2024 | 217 | 220.57 | 220.57 | 223.1 | 207.7 | 3.2M |
December 12, 2024 | 220.68 | 217.98 | 217.98 | 222 | 215.1 | 1.92M |
December 11, 2024 | 214.9 | 219.02 | 219.02 | 231.3 | 213.72 | 5.5M |
December 10, 2024 | 212.6 | 213.61 | 213.61 | 219.74 | 210.3 | 5.11M |
December 09, 2024 | 196.4 | 210.8 | 210.8 | 212.85 | 196.01 | 8.51M |
December 06, 2024 | 194.9 | 194.82 | 194.82 | 202 | 192 | 3.64M |
December 05, 2024 | 197.94 | 193.82 | 193.82 | 200 | 192.5 | 2.23M |
December 04, 2024 | 193.9 | 196.53 | 196.53 | 201.3 | 191.5 | 4.78M |
December 03, 2024 | 196 | 193.6 | 193.6 | 196.86 | 190.1 | 2.46M |
December 02, 2024 | 182.15 | 194.2 | 194.2 | 197.85 | 181 | 8.93M |
November 29, 2024 | 173.8 | 180.45 | 180.45 | 183 | 173.5 | 4.54M |
November 28, 2024 | 173.1 | 173.17 | 173.17 | 176.8 | 171.36 | 2.03M |
November 27, 2024 | 169.3 | 171.42 | 171.42 | 175.74 | 169.02 | 1.95M |
November 26, 2024 | 171.97 | 168.36 | 168.36 | 173 | 165.99 | 1.62M |
November 25, 2024 | 167.99 | 169.91 | 169.91 | 173.67 | 162.95 | 3.06M |
November 22, 2024 | 163.5 | 164.54 | 164.54 | 167.7 | 160.22 | 2.07M |
November 21, 2024 | 162 | 162.6 | 162.6 | 166.38 | 160.8 | 1.79M |
November 19, 2024 | 160.65 | 163.65 | 163.65 | 169.64 | 157.71 | 3.55M |
November 18, 2024 | 148.69 | 159.09 | 159.09 | 164 | 146.95 | 3.11M |
November 14, 2024 | 151.85 | 152.3 | 152.3 | 154.73 | 150.49 | 390,973 |
November 13, 2024 | 157.01 | 151.2 | 151.2 | 157.26 | 149.77 | 1.53M |
November 12, 2024 | 164.2 | 157.87 | 157.87 | 166.29 | 156 | 980,116 |
November 11, 2024 | 162.49 | 163.95 | 163.95 | 166.99 | 159.06 | 1.78M |