236.52
+5.86(+2.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 227.61 | 236.52 | 236.52 | 238 | 227.61 | 40,338 |
| February 04, 2025 | 226.5 | 230.66 | 230.66 | 232.99 | 225 | 41,749 |
| February 03, 2025 | 230.45 | 223.96 | 223.96 | 230.45 | 222.42 | 34,873 |
| February 01, 2025 | 228 | 234.08 | 234.08 | 235.02 | 223.99 | 30,132 |
| January 31, 2025 | 218.4 | 225.85 | 225.85 | 226.85 | 215.15 | 71,283 |
| January 30, 2025 | 210.95 | 218.4 | 218.4 | 222.9 | 207.1 | 93,434 |
| January 29, 2025 | 215 | 215.25 | 215.25 | 221.95 | 213.95 | 81,601 |
| January 28, 2025 | 225.95 | 214.15 | 214.15 | 226.9 | 210.3 | 118,937 |
| January 27, 2025 | 234.1 | 222.65 | 222.65 | 235.25 | 221 | 102,411 |
| January 24, 2025 | 241.6 | 234.15 | 234.15 | 242.75 | 233 | 46,052 |
| January 23, 2025 | 239.9 | 240.45 | 240.45 | 243.6 | 238 | 67,238 |
| January 22, 2025 | 247 | 240.5 | 240.5 | 247.4 | 238.6 | 48,528 |
| January 21, 2025 | 250.75 | 244.9 | 244.9 | 254.85 | 243.55 | 60,165 |
| January 20, 2025 | 250 | 248.3 | 248.3 | 251.05 | 246.25 | 32,224 |
| January 17, 2025 | 255 | 249.85 | 249.85 | 257.95 | 248.4 | 57,035 |
| January 16, 2025 | 253.15 | 255.3 | 255.3 | 259.05 | 253.05 | 42,527 |
| January 15, 2025 | 256.8 | 250.75 | 250.75 | 256.9 | 249.1 | 61,330 |
| January 14, 2025 | 246.15 | 255.95 | 255.95 | 258.15 | 246.15 | 51,495 |
| January 13, 2025 | 253 | 246.15 | 246.15 | 255.15 | 244 | 46,074 |
| January 10, 2025 | 262.55 | 253.7 | 253.7 | 262.55 | 252.45 | 53,559 |
| January 09, 2025 | 263 | 261.25 | 261.25 | 266.4 | 257.1 | 62,500 |
| January 08, 2025 | 266.65 | 266.65 | 266.65 | 269.85 | 263.75 | 28,513 |
| January 07, 2025 | 268.25 | 269.4 | 269.4 | 271.15 | 262.3 | 38,162 |
| January 06, 2025 | 278.6 | 265.65 | 265.65 | 279.7 | 264.8 | 65,194 |
| January 03, 2025 | 277.55 | 276.7 | 276.7 | 282.7 | 276 | 44,931 |
| January 02, 2025 | 275.25 | 276.8 | 276.8 | 279.95 | 275 | 39,664 |
| January 01, 2025 | 273.95 | 275.25 | 275.25 | 276 | 273 | 20,993 |
| December 31, 2024 | 271.5 | 273.6 | 273.6 | 274.5 | 268.85 | 41,451 |
| December 30, 2024 | 278.15 | 269.7 | 269.7 | 278.15 | 267.65 | 42,347 |
| December 27, 2024 | 275.5 | 278.15 | 278.15 | 279.15 | 275.25 | 26,921 |
| December 26, 2024 | 275.4 | 274.15 | 274.15 | 279.25 | 273.75 | 42,365 |
| December 24, 2024 | 278.2 | 276.95 | 276.95 | 281.95 | 274 | 35,313 |
| December 23, 2024 | 282 | 276.85 | 276.85 | 283.8 | 275 | 51,630 |
| December 20, 2024 | 288.05 | 281.5 | 281.5 | 291.45 | 279.15 | 55,022 |
| December 19, 2024 | 285.2 | 290.4 | 290.4 | 295 | 281.1 | 33,778 |
| December 18, 2024 | 292.35 | 289.3 | 289.3 | 293.5 | 287.1 | 43,767 |
| December 17, 2024 | 299.45 | 292.65 | 292.65 | 301.15 | 291.1 | 47,816 |
| December 16, 2024 | 301.35 | 298.25 | 298.25 | 305.15 | 297.6 | 63,405 |
| December 13, 2024 | 302.5 | 305.05 | 305.05 | 306.85 | 295.1 | 82,650 |
| December 12, 2024 | 293.9 | 303 | 303 | 316 | 293 | 209,518 |
| December 11, 2024 | 299.3 | 293.7 | 293.7 | 303.75 | 292.1 | 74,256 |
| December 10, 2024 | 302.55 | 299.55 | 299.55 | 308 | 296.1 | 149,345 |
| December 09, 2024 | 297 | 302.1 | 302.1 | 306.95 | 296.5 | 74,813 |
| December 06, 2024 | 304.65 | 298.9 | 298.9 | 307 | 298 | 85,742 |
| December 05, 2024 | 308.75 | 304.65 | 304.65 | 310.4 | 301.35 | 88,009 |
| December 04, 2024 | 300.5 | 307.55 | 307.55 | 310.1 | 296 | 176,777 |
| December 03, 2024 | 300.35 | 300.55 | 300.55 | 306.5 | 297.3 | 132,584 |
| December 02, 2024 | 285.2 | 298.4 | 298.4 | 304.95 | 282.2 | 238,042 |
| November 29, 2024 | 287.05 | 285.4 | 285.4 | 292.25 | 283.6 | 49,219 |
| November 28, 2024 | 285.45 | 291.75 | 291.75 | 300 | 282.9 | 131,799 |
| November 27, 2024 | 268.55 | 285.45 | 285.45 | 293.25 | 267.35 | 277,673 |
| November 26, 2024 | 266.3 | 267.45 | 267.45 | 271.1 | 266.3 | 78,477 |
| November 25, 2024 | 269.3 | 268.55 | 268.55 | 274.8 | 267 | 69,246 |
| November 22, 2024 | 261.15 | 266.6 | 266.6 | 272.2 | 260.8 | 94,629 |
| November 21, 2024 | 270.2 | 263.25 | 263.25 | 270.2 | 260.1 | 77,610 |
| November 19, 2024 | 263.7 | 270.2 | 270.2 | 275.85 | 259.2 | 88,979 |
| November 18, 2024 | 268.6 | 260.7 | 260.7 | 271.4 | 259.5 | 95,204 |
| November 14, 2024 | 279.4 | 268.6 | 268.6 | 279.4 | 267.1 | 156,036 |
| November 13, 2024 | 282 | 276.75 | 276.75 | 283.05 | 273.5 | 87,811 |
| November 12, 2024 | 284.5 | 282.45 | 282.45 | 287.7 | 281 | 40,355 |