470.50
+5.5(+1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 470 | 471.7 | 471.7 | 477.35 | 466.75 | 58,590 |
| February 04, 2025 | 461.5 | 465 | 465 | 472 | 455 | 117,855 |
| February 03, 2025 | 470 | 457.05 | 457.05 | 477.35 | 453.75 | 131,361 |
| February 01, 2025 | 488 | 481.7 | 481.7 | 497.95 | 468.85 | 166,434 |
| January 31, 2025 | 472.75 | 484.45 | 484.45 | 488.9 | 470 | 134,147 |
| January 30, 2025 | 479.8 | 472.85 | 472.85 | 492.3 | 465 | 254,880 |
| January 29, 2025 | 437.7 | 480.8 | 480.8 | 490 | 437.7 | 561,797 |
| January 28, 2025 | 448 | 431.25 | 431.25 | 456.45 | 414.7 | 373,568 |
| January 27, 2025 | 479 | 447.3 | 447.3 | 479 | 440.35 | 207,148 |
| January 24, 2025 | 493.1 | 476.15 | 476.15 | 494.6 | 474 | 99,846 |
| January 23, 2025 | 500.6 | 490.55 | 490.55 | 507.8 | 490 | 116,887 |
| January 22, 2025 | 510.6 | 498.7 | 498.7 | 513.9 | 483.75 | 179,519 |
| January 21, 2025 | 527.6 | 509.75 | 509.75 | 533.45 | 504.4 | 114,719 |
| January 20, 2025 | 523 | 523.7 | 523.7 | 526.95 | 513.9 | 88,773 |
| January 17, 2025 | 515 | 517.45 | 517.45 | 519.7 | 510.6 | 92,335 |
| January 16, 2025 | 508.4 | 515.6 | 515.6 | 524.35 | 508.4 | 135,713 |
| January 15, 2025 | 518.4 | 501.65 | 501.65 | 520.95 | 498 | 227,437 |
| January 14, 2025 | 491.75 | 511.85 | 511.85 | 515 | 491.7 | 225,304 |
| January 13, 2025 | 520 | 491.65 | 491.65 | 523.7 | 488 | 381,869 |
| January 10, 2025 | 534.95 | 526.3 | 526.3 | 536.6 | 509.05 | 302,270 |
| January 09, 2025 | 547.2 | 533.7 | 533.7 | 549.6 | 526.5 | 162,021 |
| January 08, 2025 | 557.9 | 548.2 | 548.2 | 560.25 | 545.5 | 170,770 |
| January 07, 2025 | 548.95 | 558.35 | 558.35 | 565.65 | 546 | 169,581 |
| January 06, 2025 | 588 | 548.95 | 548.95 | 588 | 542.55 | 330,460 |
| January 03, 2025 | 565 | 588.15 | 588.15 | 596.05 | 564.9 | 552,085 |
| January 02, 2025 | 575.55 | 567.1 | 567.1 | 577.5 | 564.65 | 143,784 |
| January 01, 2025 | 544 | 576.5 | 576.5 | 579.8 | 543.45 | 462,367 |
| December 31, 2024 | 529 | 543.5 | 543.5 | 546 | 524 | 118,570 |
| December 30, 2024 | 535.6 | 528.7 | 528.7 | 550.75 | 525.55 | 199,715 |
| December 27, 2024 | 541.6 | 534.15 | 534.15 | 549.9 | 530 | 189,180 |
| December 26, 2024 | 547.95 | 538.9 | 538.9 | 551.95 | 533.55 | 146,631 |
| December 24, 2024 | 550 | 547.95 | 547.95 | 555.35 | 541.5 | 170,083 |
| December 23, 2024 | 572 | 546.5 | 546.5 | 578.45 | 540 | 301,035 |
| December 20, 2024 | 592.15 | 568.6 | 568.6 | 602 | 565 | 313,286 |
| December 19, 2024 | 578 | 592.2 | 592.2 | 601 | 578 | 296,692 |
| December 18, 2024 | 608 | 606.55 | 606.55 | 619 | 594.05 | 603,030 |
| December 17, 2024 | 584.8 | 602.25 | 602.25 | 619.9 | 578 | 1.14M |
| December 16, 2024 | 594.4 | 583.4 | 583.4 | 603 | 580 | 278,487 |
| December 13, 2024 | 578 | 588.55 | 588.55 | 597.2 | 562.85 | 326,372 |
| December 12, 2024 | 591.9 | 580 | 580 | 593.5 | 576.95 | 133,245 |
| December 11, 2024 | 585 | 589.45 | 589.45 | 602.8 | 584 | 554,839 |
| December 10, 2024 | 584.1 | 572.2 | 572.2 | 585.35 | 568.8 | 223,298 |
| December 09, 2024 | 601.7 | 584 | 584 | 608 | 582.1 | 427,095 |
| December 06, 2024 | 536.7 | 595.85 | 595.85 | 610 | 536 | 2.2M |
| December 05, 2024 | 534.8 | 531.55 | 531.55 | 538.25 | 527.5 | 114,627 |
| December 04, 2024 | 546 | 531.6 | 531.6 | 549.7 | 524.05 | 351,615 |
| December 03, 2024 | 543.7 | 544.6 | 544.6 | 556 | 540.65 | 141,875 |
| December 02, 2024 | 552 | 539.8 | 539.8 | 555 | 531.1 | 297,588 |
| November 29, 2024 | 546.75 | 551.65 | 551.65 | 554.1 | 536.5 | 118,304 |
| November 28, 2024 | 561.9 | 543.4 | 543.4 | 564.4 | 540 | 228,232 |
| November 27, 2024 | 540 | 553.9 | 553.9 | 557 | 530.5 | 363,675 |
| November 26, 2024 | 525 | 535.9 | 535.9 | 537.95 | 522.05 | 290,530 |
| November 25, 2024 | 500 | 519.25 | 519.25 | 523.9 | 492.1 | 386,731 |
| November 22, 2024 | 491.2 | 482.4 | 482.4 | 491.2 | 476.4 | 137,602 |
| November 21, 2024 | 487.9 | 481.8 | 481.8 | 492 | 480 | 91,686 |
| November 19, 2024 | 475.05 | 490.15 | 490.15 | 500 | 475.05 | 180,107 |
| November 18, 2024 | 505 | 481.85 | 481.85 | 505 | 473.5 | 194,673 |
| November 14, 2024 | 495.95 | 497.1 | 497.1 | 508 | 485.6 | 154,282 |
| November 13, 2024 | 528 | 491.55 | 491.55 | 528 | 490 | 273,167 |
| November 12, 2024 | 505.05 | 529.4 | 529.4 | 538.7 | 502.3 | 382,611 |