623.75
-3.05(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 626.8 | 623.75 | 623.75 | 639.85 | 619.6 | 21,885 |
| February 04, 2025 | 635.5 | 626.8 | 626.8 | 645.45 | 621 | 45,784 |
| February 03, 2025 | 663.4 | 640.25 | 640.25 | 663.4 | 629.55 | 30,023 |
| February 01, 2025 | 655 | 661.25 | 661.25 | 675.05 | 645 | 37,175 |
| January 31, 2025 | 631.9 | 645.85 | 645.85 | 651.8 | 626 | 37,494 |
| January 30, 2025 | 641.25 | 628.05 | 628.05 | 651.95 | 625.1 | 55,061 |
| January 29, 2025 | 582 | 631.75 | 631.75 | 636 | 582 | 49,952 |
| January 28, 2025 | 578.5 | 580.85 | 580.85 | 589.95 | 557.5 | 30,248 |
| January 27, 2025 | 580 | 581.5 | 581.5 | 588.25 | 556.8 | 42,299 |
| January 24, 2025 | 594.2 | 583.2 | 583.2 | 598.5 | 580.1 | 19,686 |
| January 23, 2025 | 575 | 591.85 | 591.85 | 598.3 | 575 | 17,500 |
| January 22, 2025 | 599 | 573.3 | 573.3 | 599.1 | 560.2 | 99,640 |
| January 21, 2025 | 620.15 | 594.7 | 594.7 | 632 | 590.05 | 80,775 |
| January 20, 2025 | 626 | 620.15 | 620.15 | 630.75 | 615 | 27,316 |
| January 17, 2025 | 621.45 | 624.55 | 624.55 | 630.45 | 618 | 31,325 |
| January 16, 2025 | 608 | 621.45 | 621.45 | 631.75 | 608 | 26,600 |
| January 15, 2025 | 607 | 604.2 | 604.2 | 619 | 596.95 | 20,720 |
| January 14, 2025 | 595 | 606.25 | 606.25 | 609.95 | 591.75 | 22,639 |
| January 13, 2025 | 580 | 595.9 | 595.9 | 613.45 | 580 | 169,058 |
| January 10, 2025 | 648.2 | 628.65 | 628.65 | 660.95 | 625 | 33,158 |
| January 09, 2025 | 668 | 654.4 | 654.4 | 682.25 | 650.05 | 64,773 |
| January 08, 2025 | 664.5 | 661.75 | 661.75 | 675 | 653.95 | 23,420 |
| January 07, 2025 | 645.8 | 671 | 671 | 676.75 | 645.8 | 30,761 |
| January 06, 2025 | 684.65 | 645.8 | 645.8 | 684.65 | 640.05 | 36,418 |
| January 03, 2025 | 686.5 | 679.45 | 679.45 | 690.5 | 675.3 | 56,205 |
| January 02, 2025 | 688.1 | 681.3 | 681.3 | 695.25 | 675.1 | 30,137 |
| January 01, 2025 | 677.05 | 686.3 | 686.3 | 693.2 | 669.55 | 21,833 |
| December 31, 2024 | 681 | 673.3 | 673.3 | 686.5 | 659.55 | 55,531 |
| December 30, 2024 | 693.1 | 681.45 | 681.45 | 706.95 | 680 | 58,971 |
| December 27, 2024 | 711.25 | 701.05 | 701.05 | 715.95 | 691.2 | 48,928 |
| December 26, 2024 | 714 | 711.25 | 711.25 | 721.8 | 707.05 | 12,759 |
| December 24, 2024 | 726 | 728.75 | 728.75 | 737.1 | 723 | 4,055 |
| December 23, 2024 | 733 | 726.95 | 726.95 | 735.4 | 708.75 | 17,860 |
| December 20, 2024 | 745.15 | 733.6 | 733.6 | 745.15 | 725 | 21,382 |
| December 19, 2024 | 742 | 738.65 | 738.65 | 745 | 729.2 | 15,288 |
| December 18, 2024 | 738.65 | 743.7 | 743.7 | 752.3 | 731.2 | 19,483 |
| December 17, 2024 | 744.05 | 738.65 | 738.65 | 750.05 | 735.5 | 25,426 |
| December 16, 2024 | 748.65 | 748.25 | 748.25 | 754.2 | 718.6 | 87,899 |
| December 13, 2024 | 756.05 | 746.8 | 746.8 | 758.95 | 740 | 28,929 |
| December 12, 2024 | 765.3 | 758.7 | 758.7 | 775.3 | 755.5 | 31,603 |
| December 11, 2024 | 779.1 | 765.1 | 765.1 | 783.7 | 762.9 | 30,334 |
| December 10, 2024 | 781.75 | 781.1 | 781.1 | 784.6 | 763.65 | 38,631 |
| December 09, 2024 | 759.7 | 772.35 | 772.35 | 829.9 | 754.55 | 252,665 |
| December 06, 2024 | 750 | 754.5 | 754.5 | 757.65 | 743.15 | 29,438 |
| December 05, 2024 | 758.8 | 742.5 | 742.5 | 763.9 | 739.5 | 52,002 |
| December 04, 2024 | 740.75 | 751.3 | 751.3 | 767.15 | 740.75 | 52,701 |
| December 03, 2024 | 748.35 | 740.75 | 740.75 | 764.8 | 734 | 65,884 |
| December 02, 2024 | 760 | 756.3 | 756.3 | 762.4 | 740 | 26,076 |
| November 29, 2024 | 746.9 | 750.95 | 750.95 | 756.85 | 736.3 | 20,560 |
| November 28, 2024 | 745 | 744 | 744 | 765.25 | 729.45 | 46,396 |
| November 27, 2024 | 742.85 | 739.9 | 739.9 | 760 | 725 | 51,209 |
| November 26, 2024 | 738.7 | 740.4 | 740.4 | 743.95 | 732.85 | 16,112 |
| November 25, 2024 | 721 | 733.6 | 733.6 | 759 | 715.15 | 57,713 |
| November 22, 2024 | 704.45 | 706.2 | 706.2 | 721.4 | 699.05 | 35,920 |
| November 21, 2024 | 712 | 694.95 | 694.95 | 712.7 | 688 | 70,780 |
| November 19, 2024 | 720.95 | 707.65 | 707.65 | 726.95 | 702.45 | 19,729 |
| November 18, 2024 | 731.5 | 711.1 | 711.1 | 734.85 | 704.35 | 55,813 |
| November 14, 2024 | 763.9 | 729 | 729 | 772.15 | 715 | 90,143 |
| November 13, 2024 | 795 | 762 | 762 | 795 | 753.4 | 71,062 |
| November 12, 2024 | 863 | 778.85 | 778.85 | 875 | 770.75 | 198,702 |