77.55
+0.49(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 77.7 | 77.55 | 77.55 | 78.92 | 76.2 | 109,126 |
| February 04, 2025 | 76.77 | 77.06 | 77.06 | 77.4 | 76.21 | 90,965 |
| February 03, 2025 | 75.6 | 75.57 | 75.57 | 76.59 | 75.31 | 62,439 |
| February 01, 2025 | 78.39 | 75.93 | 75.93 | 78.5 | 75.6 | 74,257 |
| January 31, 2025 | 75.03 | 77.16 | 77.16 | 77.5 | 75.03 | 126,529 |
| January 30, 2025 | 75.51 | 75.1 | 75.1 | 77.91 | 74.71 | 110,924 |
| January 29, 2025 | 75.4 | 76.02 | 76.02 | 77 | 74.95 | 95,053 |
| January 28, 2025 | 76.1 | 74.68 | 74.68 | 76.67 | 73.31 | 138,104 |
| January 27, 2025 | 78.25 | 76.08 | 76.08 | 78.45 | 75.15 | 138,064 |
| January 24, 2025 | 79 | 78.45 | 78.45 | 79.2 | 78 | 54,518 |
| January 23, 2025 | 78.52 | 78.64 | 78.64 | 79.7 | 78.25 | 90,018 |
| January 22, 2025 | 79.74 | 78.92 | 78.92 | 79.74 | 77.53 | 182,272 |
| January 21, 2025 | 80.57 | 79.74 | 79.74 | 81.41 | 79.31 | 67,031 |
| January 20, 2025 | 81.29 | 80.57 | 80.57 | 81.79 | 79.8 | 91,419 |
| January 17, 2025 | 79.7 | 79.84 | 79.84 | 80.84 | 79 | 89,741 |
| January 16, 2025 | 80.85 | 79.49 | 79.49 | 81.81 | 79.19 | 115,734 |
| January 15, 2025 | 79.5 | 81.08 | 81.08 | 81.88 | 78.81 | 77,744 |
| January 14, 2025 | 77.99 | 79.5 | 79.5 | 79.79 | 77.31 | 99,495 |
| January 13, 2025 | 80 | 78.33 | 78.33 | 80.03 | 76.71 | 203,788 |
| January 10, 2025 | 81.64 | 79.57 | 79.57 | 82.44 | 78.01 | 266,298 |
| January 09, 2025 | 83.3 | 81.75 | 81.75 | 83.3 | 81.5 | 90,111 |
| January 08, 2025 | 82.59 | 82.51 | 82.51 | 83 | 81.21 | 128,893 |
| January 07, 2025 | 82.6 | 81.95 | 81.95 | 82.8 | 81.56 | 47,958 |
| January 06, 2025 | 83.97 | 81.45 | 81.45 | 84.75 | 81.2 | 278,539 |
| January 03, 2025 | 83.54 | 83.97 | 83.97 | 84.64 | 83.22 | 80,171 |
| January 02, 2025 | 84.15 | 83.54 | 83.54 | 84.4 | 83.11 | 88,502 |
| January 01, 2025 | 83.6 | 83.36 | 83.36 | 83.84 | 82.66 | 73,075 |
| December 31, 2024 | 83.3 | 83.11 | 83.11 | 83.55 | 82.5 | 63,570 |
| December 30, 2024 | 83.84 | 83.34 | 83.34 | 84.35 | 82.75 | 62,516 |
| December 27, 2024 | 84.3 | 83.44 | 83.44 | 84.3 | 83.02 | 41,807 |
| December 26, 2024 | 83.9 | 83.85 | 83.85 | 84.27 | 83.12 | 88,715 |
| December 24, 2024 | 83.34 | 83.09 | 83.09 | 84.24 | 82.27 | 73,566 |
| December 23, 2024 | 83.3 | 83.34 | 83.34 | 84.29 | 82.86 | 82,768 |
| December 20, 2024 | 84.03 | 83.08 | 83.08 | 86.35 | 82.5 | 156,045 |
| December 19, 2024 | 84 | 84.03 | 84.03 | 84.47 | 83.21 | 100,196 |
| December 18, 2024 | 84.85 | 84.47 | 84.47 | 85.05 | 84 | 102,209 |
| December 17, 2024 | 85.44 | 84.85 | 84.85 | 85.65 | 84.26 | 150,511 |
| December 16, 2024 | 86.85 | 84.81 | 84.81 | 87.64 | 84.3 | 216,697 |
| December 13, 2024 | 87.45 | 86.49 | 86.49 | 88.8 | 86 | 90,151 |
| December 12, 2024 | 89.45 | 87.85 | 87.85 | 89.45 | 87.5 | 51,108 |
| December 11, 2024 | 88.9 | 89.23 | 89.23 | 89.99 | 88.5 | 102,149 |
| December 10, 2024 | 89.35 | 88.66 | 88.66 | 90.42 | 88.15 | 244,845 |
| December 09, 2024 | 89.8 | 89.35 | 89.35 | 90.4 | 87.5 | 252,742 |
| December 06, 2024 | 87 | 88.89 | 88.89 | 89.75 | 86.52 | 156,226 |
| December 05, 2024 | 88.17 | 87 | 87 | 88.97 | 86.11 | 339,900 |
| December 04, 2024 | 88.65 | 87.65 | 87.65 | 90.5 | 87 | 429,799 |
| December 03, 2024 | 84.12 | 87.17 | 87.17 | 87.65 | 84.12 | 227,509 |
| December 02, 2024 | 84.89 | 84.4 | 84.4 | 84.89 | 83.62 | 138,742 |
| November 29, 2024 | 83.8 | 84.04 | 84.04 | 84.71 | 83.71 | 163,941 |
| November 28, 2024 | 84.89 | 83.93 | 83.93 | 85.24 | 83.55 | 203,214 |
| November 27, 2024 | 84 | 84.12 | 84.12 | 84.75 | 83.57 | 94,196 |
| November 26, 2024 | 83.5 | 83.77 | 83.77 | 84.81 | 83.5 | 191,450 |
| November 25, 2024 | 84.9 | 83.18 | 83.18 | 85.39 | 82.96 | 278,071 |
| November 22, 2024 | 82.95 | 83.92 | 83.92 | 84.98 | 82.03 | 119,947 |
| November 21, 2024 | 83.51 | 82.95 | 82.95 | 84.2 | 82 | 110,081 |
| November 19, 2024 | 83.4 | 83.26 | 83.26 | 84.89 | 83 | 161,026 |
| November 18, 2024 | 85.4 | 83.46 | 83.46 | 85.8 | 83 | 278,602 |
| November 14, 2024 | 85.37 | 85.6 | 85.6 | 86.28 | 84.66 | 143,916 |
| November 13, 2024 | 85.9 | 85.37 | 85.37 | 86.35 | 84 | 355,503 |
| November 12, 2024 | 85.7 | 85.77 | 85.77 | 86.89 | 85.01 | 482,392 |