493.50
+2.3(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 492 | 493.5 | 493.5 | 502.15 | 491.2 | 15,879 |
| January 17, 2025 | 504.95 | 491.2 | 491.2 | 512.7 | 488 | 28,539 |
| January 16, 2025 | 501.5 | 510.05 | 510.05 | 515.5 | 501.5 | 13,438 |
| January 15, 2025 | 495.5 | 504.35 | 504.35 | 507.9 | 490.1 | 21,748 |
| January 14, 2025 | 495.65 | 495.05 | 495.05 | 509 | 490.15 | 30,218 |
| January 13, 2025 | 514.35 | 488.7 | 488.7 | 514.95 | 485.05 | 48,840 |
| January 10, 2025 | 520.35 | 521.2 | 521.2 | 527.5 | 508.25 | 21,282 |
| January 09, 2025 | 527.2 | 520.35 | 520.35 | 541.35 | 517.7 | 24,295 |
| January 08, 2025 | 530 | 527.2 | 527.2 | 536 | 521 | 20,920 |
| January 07, 2025 | 543 | 530.55 | 530.55 | 548.35 | 528.8 | 63,876 |
| January 06, 2025 | 556 | 544.05 | 544.05 | 559.45 | 535.5 | 44,417 |
| January 03, 2025 | 584 | 557.95 | 557.95 | 589.2 | 555 | 74,960 |
| January 02, 2025 | 571.95 | 580.6 | 580.6 | 586.05 | 567.6 | 17,573 |
| January 01, 2025 | 560 | 571.55 | 571.55 | 574.25 | 559.45 | 12,405 |
| December 31, 2024 | 547.35 | 559.45 | 559.45 | 570.45 | 542.95 | 48,348 |
| December 30, 2024 | 530 | 543.3 | 543.3 | 556.5 | 523.65 | 38,453 |
| December 27, 2024 | 543.45 | 528.2 | 528.2 | 547.65 | 527.5 | 35,684 |
| December 26, 2024 | 559.9 | 543.45 | 543.45 | 564.35 | 540.1 | 18,722 |
| December 24, 2024 | 562.55 | 559.9 | 559.9 | 568.2 | 555 | 10,786 |
| December 23, 2024 | 559.1 | 553.7 | 553.7 | 566.25 | 548.55 | 7,868 |
| December 20, 2024 | 555 | 554.8 | 554.8 | 563 | 542 | 29,024 |
| December 19, 2024 | 568 | 557.65 | 557.65 | 571.05 | 555 | 40,035 |
| December 18, 2024 | 572.2 | 570.25 | 570.25 | 575.55 | 565 | 13,498 |
| December 17, 2024 | 594.2 | 572.2 | 572.2 | 594.2 | 567.05 | 23,718 |
| December 16, 2024 | 586.65 | 589.45 | 589.45 | 602.65 | 586.65 | 15,032 |
| December 13, 2024 | 595.15 | 590.35 | 590.35 | 596.8 | 586 | 13,288 |
| December 12, 2024 | 602.05 | 599.4 | 599.4 | 611.95 | 595 | 26,596 |
| December 11, 2024 | 587 | 600.55 | 600.55 | 604.5 | 587 | 26,142 |
| December 10, 2024 | 604 | 587.9 | 587.9 | 604 | 579.95 | 24,748 |
| December 09, 2024 | 608.85 | 600.2 | 600.2 | 611.55 | 595.9 | 37,090 |
| December 06, 2024 | 602.45 | 604.1 | 604.1 | 612.3 | 600.05 | 31,382 |
| December 05, 2024 | 616 | 604.5 | 604.5 | 616 | 601.25 | 20,575 |
| December 04, 2024 | 600 | 611.25 | 611.25 | 624.7 | 595 | 55,498 |
| December 03, 2024 | 611.8 | 602.95 | 602.95 | 619.7 | 596.3 | 39,898 |
| December 02, 2024 | 607.5 | 613.45 | 613.45 | 617.5 | 594 | 61,519 |
| November 29, 2024 | 557.05 | 614 | 614 | 656.85 | 551.05 | 125,712 |
| November 28, 2024 | 561 | 552.7 | 552.7 | 565 | 544.65 | 14,623 |
| November 27, 2024 | 554.45 | 561.25 | 561.25 | 575 | 545.65 | 31,688 |
| November 26, 2024 | 565 | 549.45 | 549.45 | 574 | 543 | 29,410 |
| November 25, 2024 | 526.35 | 559.4 | 559.4 | 580 | 526.35 | 88,920 |
| November 22, 2024 | 524.95 | 524.85 | 524.85 | 534.15 | 518.5 | 19,751 |
| November 21, 2024 | 533.3 | 523.45 | 523.45 | 534.5 | 520.15 | 10,215 |
| November 19, 2024 | 536.75 | 533.3 | 533.3 | 549.6 | 526.95 | 19,118 |
| November 18, 2024 | 542.2 | 535.4 | 535.4 | 550 | 525 | 24,765 |
| November 14, 2024 | 542.8 | 537.35 | 537.35 | 558 | 530.3 | 25,657 |
| November 13, 2024 | 558.8 | 542.8 | 542.8 | 574.25 | 538 | 56,514 |
| November 12, 2024 | 578 | 567.3 | 567.3 | 595 | 551 | 36,064 |
| November 11, 2024 | 589.15 | 579.8 | 579.8 | 589.15 | 574.95 | 27,863 |
| November 08, 2024 | 587 | 589.15 | 589.15 | 603 | 578.55 | 37,301 |
| November 07, 2024 | 588.4 | 587.5 | 587.5 | 598.95 | 581.65 | 16,627 |
| November 06, 2024 | 584.7 | 588.4 | 588.4 | 590 | 573.5 | 22,410 |
| November 05, 2024 | 566.85 | 576.7 | 576.7 | 595 | 552.65 | 22,897 |
| November 04, 2024 | 577.8 | 566.9 | 566.9 | 578.45 | 552.2 | 21,367 |
| November 01, 2024 | 579.9 | 584.25 | 584.25 | 589.7 | 575 | 6,981 |
| October 31, 2024 | 562.75 | 575.55 | 575.55 | 580.25 | 561.55 | 32,886 |
| October 30, 2024 | 536.9 | 567.5 | 567.5 | 574 | 536.15 | 33,313 |
| October 29, 2024 | 538.75 | 535.35 | 535.35 | 540.2 | 530 | 29,782 |
| October 28, 2024 | 526 | 536.05 | 536.05 | 548 | 513 | 37,719 |
| October 25, 2024 | 552 | 527.3 | 527.3 | 552 | 522.7 | 41,201 |
| October 24, 2024 | 545.15 | 552.1 | 552.1 | 559.15 | 543.8 | 42,847 |