331.75
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 12, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 11, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 10, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 09, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 06, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 05, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 04, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 03, 2024 | 331.75 | 331.75 | 331.75 | 331.75 | 331.75 | 0 |
| December 02, 2024 | 326.35 | 329.25 | 329.25 | 329.5 | 321.1 | 85,727 |
| 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 | 320 | 319.65 | 326 | 316.9 | 221,879 |
| 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 | 781,022 |
| 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 |
| November 04, 2024 | 398.05 | 393.95 | 393.95 | 404.6 | 379.15 | 977,781 |
| November 01, 2024 | 383.8 | 397.3 | 397.3 | 400.5 | 383.75 | 298,138 |
| October 31, 2024 | 362.5 | 380.8 | 380.8 | 384 | 355.25 | 648,140 |
| October 30, 2024 | 361.8 | 362.45 | 362.45 | 372.7 | 357.05 | 703,472 |
| October 29, 2024 | 352.9 | 359.95 | 359.95 | 366.65 | 341.05 | 779,519 |
| October 28, 2024 | 353.3 | 352.7 | 352.7 | 365 | 339.6 | 1.14M |
| October 25, 2024 | 367.95 | 353.25 | 353.25 | 369 | 329.05 | 1.46M |
| October 24, 2024 | 386.15 | 366.6 | 366.6 | 386.15 | 364 | 736,704 |
| October 23, 2024 | 369 | 386.15 | 386.15 | 404.85 | 360.2 | 2.23M |
| October 22, 2024 | 422.75 | 373.8 | 373.8 | 423.5 | 367.5 | 2.19M |
| October 21, 2024 | 446.8 | 423.6 | 423.6 | 448.55 | 419 | 799,362 |
| October 18, 2024 | 431.1 | 444.55 | 444.55 | 448.95 | 416.05 | 1.08M |
| October 17, 2024 | 432.25 | 432.35 | 432.35 | 445.55 | 424.3 | 1.57M |
| October 16, 2024 | 426.45 | 431.25 | 431.25 | 437 | 413.05 | 1.59M |
| October 15, 2024 | 400.85 | 423.7 | 423.7 | 426.8 | 397.8 | 1.27M |
| October 14, 2024 | 418.8 | 400.85 | 400.85 | 418.8 | 397.2 | 719,773 |
| October 11, 2024 | 407 | 415.9 | 415.9 | 425.9 | 403 | 1.38M |
| October 10, 2024 | 411.1 | 404.65 | 404.65 | 418 | 401.2 | 1.38M |
| October 09, 2024 | 370 | 409.25 | 409.25 | 421.6 | 367.7 | 5.17M |
| October 08, 2024 | 346 | 367.4 | 367.4 | 370 | 329.1 | 2.11M |
| October 07, 2024 | 394.3 | 356 | 356 | 399 | 356 | 1.74M |
| October 04, 2024 | 371.5 | 395.55 | 395.55 | 407 | 357.35 | 4M |
| October 03, 2024 | 361.1 | 371.5 | 371.5 | 382 | 359.05 | 1.71M |