429.30
-8.85(-2.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2024 | 440.3 | 429.3 | 429.3 | 440.3 | 426.3 | 9,325 |
| December 27, 2024 | 435.6 | 438.15 | 438.15 | 454.45 | 425.95 | 15,395 |
| December 26, 2024 | 449.55 | 433.5 | 433.5 | 449.55 | 429 | 20,820 |
| December 24, 2024 | 448.7 | 443.2 | 443.2 | 455 | 435.1 | 9,763 |
| December 23, 2024 | 463.65 | 448.7 | 448.7 | 463.65 | 443 | 15,764 |
| December 20, 2024 | 468.15 | 456.1 | 456.1 | 474.8 | 450.05 | 17,237 |
| December 19, 2024 | 461 | 468.15 | 468.15 | 477.75 | 461 | 8,474 |
| December 18, 2024 | 470.5 | 472.95 | 472.95 | 477.3 | 467.55 | 14,917 |
| December 17, 2024 | 480.45 | 473.5 | 473.5 | 484 | 466.75 | 20,007 |
| December 16, 2024 | 485.1 | 480.45 | 480.45 | 491.7 | 478 | 14,989 |
| December 13, 2024 | 485.2 | 485.1 | 485.1 | 487.1 | 480.5 | 16,869 |
| December 12, 2024 | 492.7 | 485.25 | 485.25 | 492.7 | 483.05 | 9,810 |
| December 11, 2024 | 490.35 | 488.35 | 488.35 | 491.9 | 480.5 | 21,489 |
| December 10, 2024 | 494.05 | 490.35 | 490.35 | 495.25 | 486.7 | 14,259 |
| December 09, 2024 | 482.3 | 491.35 | 491.35 | 500.25 | 482.3 | 16,042 |
| December 06, 2024 | 498 | 486.25 | 486.25 | 498.5 | 480.2 | 25,651 |
| December 05, 2024 | 506.75 | 495.1 | 495.1 | 510.95 | 490 | 25,358 |
| December 04, 2024 | 502.7 | 502.35 | 502.35 | 509 | 497.15 | 24,904 |
| December 03, 2024 | 478 | 498.45 | 498.45 | 544 | 478 | 161,724 |
| December 02, 2024 | 484 | 477.6 | 477.6 | 488.65 | 472.95 | 13,895 |
| November 29, 2024 | 479.05 | 477.9 | 477.9 | 480.7 | 465.65 | 7,203 |
| November 28, 2024 | 483.25 | 475.55 | 475.55 | 488 | 474 | 10,809 |
| November 27, 2024 | 478.75 | 480 | 480 | 490.85 | 475.2 | 14,492 |
| November 26, 2024 | 491.55 | 479.05 | 479.05 | 491.55 | 472.35 | 5,509 |
| November 25, 2024 | 484.05 | 484.65 | 484.65 | 496.2 | 477.95 | 9,261 |
| November 22, 2024 | 477.95 | 477.25 | 477.25 | 489.3 | 474.6 | 5,303 |
| November 21, 2024 | 485.1 | 476.1 | 476.1 | 485.3 | 472.85 | 2,307 |
| November 19, 2024 | 494.7 | 485.3 | 485.3 | 501.9 | 484 | 9,393 |
| November 18, 2024 | 495 | 487.7 | 487.7 | 499.85 | 476.4 | 13,467 |
| November 14, 2024 | 506.25 | 494.55 | 494.55 | 506.25 | 490 | 6,956 |
| November 13, 2024 | 508 | 498.5 | 498.5 | 521.05 | 496 | 9,610 |
| November 12, 2024 | 545 | 513.55 | 513.55 | 545 | 495.55 | 24,726 |
| November 11, 2024 | 557.1 | 540.1 | 540.1 | 557.8 | 525.2 | 32,240 |
| November 08, 2024 | 587.4 | 590.85 | 590.85 | 612 | 578.2 | 13,044 |
| November 07, 2024 | 589 | 585.85 | 585.85 | 591.8 | 580.05 | 2,564 |
| November 06, 2024 | 581.85 | 590.5 | 590.5 | 593 | 570.05 | 6,494 |
| November 05, 2024 | 568.25 | 577 | 577 | 581.9 | 561.35 | 5,176 |
| November 04, 2024 | 577.85 | 567.85 | 567.85 | 577.85 | 562 | 3,247 |
| November 01, 2024 | 573.5 | 577.85 | 577.85 | 595.75 | 565.8 | 3,259 |
| October 31, 2024 | 571.8 | 565.55 | 565.55 | 576.25 | 562 | 3,009 |
| October 30, 2024 | 551.8 | 569.45 | 569.45 | 577.4 | 548.55 | 6,659 |
| October 29, 2024 | 541.8 | 548.2 | 548.2 | 556.25 | 534.9 | 8,012 |
| October 28, 2024 | 550 | 541.8 | 541.8 | 555.4 | 529.95 | 9,550 |
| October 25, 2024 | 562.5 | 550.4 | 550.4 | 562.5 | 540.1 | 7,268 |
| October 24, 2024 | 574.7 | 559.75 | 559.75 | 575.55 | 549.45 | 11,857 |
| October 23, 2024 | 553.25 | 574.7 | 574.7 | 579.9 | 545.45 | 10,805 |
| October 22, 2024 | 588.2 | 548.6 | 548.6 | 588.2 | 541.85 | 19,824 |
| October 21, 2024 | 615.9 | 588.2 | 588.2 | 618.35 | 585 | 5,803 |
| October 18, 2024 | 603.2 | 612.3 | 612.3 | 614.95 | 585.15 | 7,861 |
| October 17, 2024 | 631 | 613.65 | 613.65 | 637.25 | 611.55 | 11,513 |
| October 16, 2024 | 611.6 | 634.95 | 634.95 | 649 | 609.2 | 37,535 |
| October 15, 2024 | 600.6 | 608.6 | 608.6 | 624.9 | 596.4 | 11,687 |
| October 14, 2024 | 601.5 | 591.8 | 591.8 | 605 | 590.55 | 5,521 |
| October 11, 2024 | 616 | 601.85 | 601.85 | 616.35 | 592 | 8,961 |
| October 10, 2024 | 590.4 | 618.05 | 618.05 | 627.7 | 575.75 | 31,502 |
| October 09, 2024 | 567.95 | 582 | 582 | 603.85 | 567 | 8,523 |
| October 08, 2024 | 573.1 | 562.95 | 562.95 | 573.1 | 550 | 8,247 |
| October 07, 2024 | 594.05 | 562.85 | 562.85 | 594.05 | 560 | 10,214 |
| October 04, 2024 | 598 | 593.8 | 593.8 | 616.6 | 591 | 8,297 |
| October 03, 2024 | 616.6 | 598.4 | 598.4 | 620.95 | 597 | 7,704 |