394.00
-4.7(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 398.95 | 398.7 | 398.7 | 400 | 390.3 | 9,791 |
| February 03, 2025 | 405.7 | 393.9 | 393.9 | 405.7 | 393.1 | 5,715 |
| February 01, 2025 | 405.7 | 408.2 | 408.2 | 411.45 | 391.05 | 6,183 |
| January 31, 2025 | 395.75 | 405.7 | 405.7 | 408 | 389 | 8,058 |
| January 30, 2025 | 387.7 | 395.05 | 395.05 | 406.45 | 385.5 | 7,386 |
| January 29, 2025 | 376.05 | 386.55 | 386.55 | 395.6 | 376.05 | 7,820 |
| January 28, 2025 | 375.65 | 375.7 | 375.7 | 384.85 | 365 | 14,363 |
| January 27, 2025 | 392.5 | 375.7 | 375.7 | 393.95 | 369.95 | 22,220 |
| January 24, 2025 | 408.4 | 392.7 | 392.7 | 412.4 | 391.15 | 8,384 |
| January 23, 2025 | 402.05 | 407.65 | 407.65 | 416.95 | 402.05 | 5,249 |
| January 22, 2025 | 414.3 | 404.65 | 404.65 | 415.15 | 402.55 | 5,486 |
| January 21, 2025 | 423.8 | 415.15 | 415.15 | 425.6 | 413.35 | 3,045 |
| January 20, 2025 | 415.1 | 419.6 | 419.6 | 424.2 | 415.1 | 7,281 |
| January 17, 2025 | 422.3 | 421.85 | 421.85 | 431.4 | 417.7 | 9,145 |
| January 16, 2025 | 416.25 | 426.65 | 426.65 | 429.9 | 416 | 4,123 |
| January 15, 2025 | 421.55 | 415.1 | 415.1 | 434.4 | 412.2 | 117,037 |
| January 14, 2025 | 417.5 | 420.65 | 420.65 | 424.85 | 409.3 | 9,883 |
| January 13, 2025 | 416 | 411.35 | 411.35 | 421.95 | 401.8 | 18,887 |
| January 10, 2025 | 437.05 | 417.2 | 417.2 | 437.05 | 415.3 | 26,304 |
| January 09, 2025 | 445.65 | 436.1 | 436.1 | 445.65 | 428.9 | 14,571 |
| January 08, 2025 | 445.05 | 439.4 | 439.4 | 447.7 | 435.75 | 7,062 |
| January 07, 2025 | 451.4 | 448.4 | 448.4 | 451.45 | 438.5 | 11,076 |
| January 06, 2025 | 459.95 | 451.25 | 451.25 | 460.25 | 444 | 9,574 |
| January 03, 2025 | 468.1 | 456.8 | 456.8 | 468.1 | 454.1 | 13,114 |
| January 02, 2025 | 468.1 | 457.2 | 457.2 | 468.1 | 453.3 | 12,807 |
| January 01, 2025 | 450 | 467.7 | 467.7 | 473.75 | 446.95 | 14,660 |
| December 31, 2024 | 429.3 | 453.7 | 453.7 | 468 | 422 | 23,442 |
| 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 |