231.15
+0.5(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 11, 2025 | 232 | 221.15 | 221.15 | 232 | 219 | 440,395 |
| February 10, 2025 | 237.05 | 232.9 | 232.9 | 240.3 | 227.55 | 293,646 |
| February 07, 2025 | 244.55 | 240.9 | 240.9 | 249.7 | 235 | 569,184 |
| February 06, 2025 | 254.15 | 250.85 | 250.85 | 255.55 | 245 | 210,766 |
| February 05, 2025 | 240 | 254.65 | 254.65 | 263 | 239.9 | 576,897 |
| February 04, 2025 | 227.25 | 240.15 | 240.15 | 242.65 | 227.25 | 335,360 |
| February 03, 2025 | 238 | 227.25 | 227.25 | 238.95 | 221.5 | 437,069 |
| February 01, 2025 | 256 | 239.35 | 239.35 | 256.45 | 236.35 | 320,550 |
| January 31, 2025 | 247.95 | 254.15 | 254.15 | 259 | 243.9 | 271,512 |
| January 30, 2025 | 240.5 | 245.75 | 245.75 | 255.05 | 235 | 404,850 |
| January 29, 2025 | 235 | 243.75 | 243.75 | 245.95 | 226.8 | 322,218 |
| January 28, 2025 | 237 | 228.15 | 228.15 | 238.25 | 214.4 | 639,672 |
| January 27, 2025 | 242.3 | 232.9 | 232.9 | 242.3 | 223.95 | 479,327 |
| January 24, 2025 | 258 | 242.35 | 242.35 | 263.45 | 239 | 671,823 |
| January 23, 2025 | 265 | 257.65 | 257.65 | 268.15 | 256.3 | 304,185 |
| January 22, 2025 | 265 | 263.15 | 263.15 | 265.45 | 254.3 | 293,404 |
| January 21, 2025 | 283.1 | 260.3 | 260.3 | 285.2 | 256.2 | 658,195 |
| January 20, 2025 | 278 | 282.55 | 282.55 | 284 | 274.65 | 178,328 |
| January 17, 2025 | 283 | 277.45 | 277.45 | 283 | 275 | 101,439 |
| January 16, 2025 | 280 | 282.2 | 282.2 | 290.05 | 277.9 | 216,136 |
| January 15, 2025 | 282.8 | 275.55 | 275.55 | 284.8 | 274 | 216,979 |
| January 14, 2025 | 270.55 | 277.6 | 277.6 | 283 | 265.4 | 537,587 |
| January 13, 2025 | 279 | 270.2 | 270.2 | 287 | 264.05 | 963,349 |
| December 30, 2024 | 339.75 | 332.05 | 332.05 | 342.5 | 327.15 | 167,205 |
| December 27, 2024 | 342 | 339.7 | 339.7 | 350 | 336.6 | 134,574 |
| December 26, 2024 | 344.4 | 345.45 | 345.45 | 350 | 340.75 | 172,875 |
| December 24, 2024 | 335 | 339.6 | 339.6 | 348 | 330.1 | 182,213 |
| December 23, 2024 | 348.95 | 333.15 | 333.15 | 348.95 | 324 | 537,834 |
| December 20, 2024 | 344.1 | 339.7 | 339.7 | 349.55 | 335.4 | 411,454 |
| December 19, 2024 | 350 | 344.1 | 344.1 | 352.8 | 338.6 | 460,816 |
| December 18, 2024 | 358.5 | 357.75 | 357.75 | 364.4 | 351 | 249,719 |
| December 17, 2024 | 358.55 | 358.5 | 358.5 | 366.55 | 349.8 | 419,124 |
| December 16, 2024 | 377 | 358.55 | 358.55 | 377 | 350.4 | 418,572 |
| December 13, 2024 | 371.8 | 369.35 | 369.35 | 372.1 | 352 | 477,700 |
| December 12, 2024 | 381 | 370.65 | 370.65 | 383 | 367.05 | 395,348 |
| December 11, 2024 | 369.7 | 378.2 | 378.2 | 386.7 | 369.65 | 1.28M |
| December 10, 2024 | 348.05 | 366.5 | 366.5 | 368.9 | 343.05 | 763,975 |
| December 09, 2024 | 342.05 | 352.7 | 352.7 | 354.75 | 338.85 | 264,367 |
| December 06, 2024 | 354 | 344.6 | 344.6 | 354.1 | 342.4 | 271,870 |
| December 05, 2024 | 358.4 | 352.7 | 352.7 | 363.95 | 345.05 | 681,167 |
| December 04, 2024 | 339.75 | 354.7 | 354.7 | 357 | 332 | 491,322 |
| December 03, 2024 | 333.9 | 335.8 | 335.8 | 341.95 | 328 | 205,644 |
| December 02, 2024 | 326.35 | 331.75 | 331.75 | 335.85 | 321.1 | 380,359 |
| November 29, 2024 | 333.4 | 326.35 | 326.35 | 334 | 321.15 | 311,434 |
| November 28, 2024 | 333.6 | 332.1 | 332.1 | 344 | 331 | 384,925 |
| November 27, 2024 | 331.1 | 332.6 | 332.6 | 334.7 | 328.2 | 266,886 |
| November 26, 2024 | 335.05 | 328.75 | 328.75 | 337.75 | 326 | 335,096 |
| November 25, 2024 | 321.95 | 331.7 | 331.7 | 339.75 | 316.1 | 1.16M |
| November 22, 2024 | 320.2 | 311.95 | 311.95 | 323 | 310 | 387,371 |
| November 21, 2024 | 321 | 318.4 | 318.4 | 325 | 302.8 | 747,748 |
| November 19, 2024 | 310.4 | 320 | 320 | 333.6 | 305.05 | 1.03M |
| November 18, 2024 | 312.9 | 306.35 | 306.35 | 326.5 | 295 | 652,449 |
| November 14, 2024 | 314.95 | 308 | 308 | 324.45 | 305.2 | 781,024 |
| November 13, 2024 | 331 | 313.6 | 313.6 | 336 | 311.15 | 1.04M |
| November 12, 2024 | 354.4 | 331.4 | 331.4 | 359.55 | 329.5 | 1.17M |
| November 11, 2024 | 368 | 354.45 | 354.45 | 368.55 | 351.15 | 763,095 |
| November 08, 2024 | 395.7 | 372.45 | 372.45 | 399 | 370 | 818,775 |
| November 07, 2024 | 408.95 | 393.35 | 393.35 | 416.7 | 389 | 675,065 |
| November 06, 2024 | 405 | 405.2 | 405.2 | 409.6 | 397.4 | 687,562 |
| November 05, 2024 | 389 | 399.7 | 399.7 | 409.6 | 389 | 818,301 |