612.40
-2.5(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 607.8 | 614.9 | 614.9 | 640 | 585 | 1.68M |
| January 13, 2025 | 590 | 557.85 | 557.85 | 599.25 | 551 | 287,114 |
| January 10, 2025 | 581 | 593 | 593 | 600 | 568.75 | 289,788 |
| January 09, 2025 | 584.6 | 581.35 | 581.35 | 601.55 | 579.6 | 100,000 |
| January 08, 2025 | 601 | 584.45 | 584.45 | 601 | 577 | 98,371 |
| January 07, 2025 | 584 | 598.6 | 598.6 | 602.7 | 584 | 108,893 |
| January 06, 2025 | 619.7 | 581.2 | 581.2 | 623.9 | 576 | 161,045 |
| January 03, 2025 | 614 | 613.2 | 613.2 | 624 | 603 | 186,517 |
| January 02, 2025 | 614 | 605.2 | 605.2 | 614 | 599.3 | 118,910 |
| January 01, 2025 | 568 | 615.4 | 615.4 | 623.9 | 568 | 362,856 |
| December 31, 2024 | 567 | 565.05 | 565.05 | 573 | 556.4 | 121,529 |
| December 30, 2024 | 578 | 565.8 | 565.8 | 578.9 | 561.3 | 83,191 |
| December 27, 2024 | 566 | 577.8 | 577.8 | 585 | 555.1 | 141,511 |
| December 26, 2024 | 590.1 | 563.1 | 563.1 | 593.25 | 558.05 | 196,693 |
| December 24, 2024 | 587.1 | 589.55 | 589.55 | 600 | 584.95 | 98,342 |
| December 23, 2024 | 595.2 | 590.9 | 590.9 | 604.95 | 581.1 | 178,084 |
| December 20, 2024 | 611 | 596.8 | 596.8 | 621.8 | 591 | 290,962 |
| December 19, 2024 | 600 | 608 | 608 | 621 | 587.55 | 236,954 |
| December 18, 2024 | 590 | 602.6 | 602.6 | 624.8 | 584.5 | 450,757 |
| December 17, 2024 | 598 | 587.15 | 587.15 | 598 | 583.85 | 142,378 |
| December 16, 2024 | 598.9 | 597.45 | 597.45 | 604 | 567.95 | 1.18M |
| December 13, 2024 | 595 | 597.95 | 597.95 | 610.95 | 588.15 | 152,635 |
| December 12, 2024 | 623 | 603.7 | 603.7 | 623 | 601.1 | 110,223 |
| December 11, 2024 | 633 | 617.3 | 617.3 | 642.9 | 615 | 118,591 |
| December 10, 2024 | 632 | 629.4 | 629.4 | 635.35 | 623.1 | 152,467 |
| December 09, 2024 | 627.9 | 628.85 | 628.85 | 643.9 | 622.55 | 152,559 |
| December 06, 2024 | 651 | 625.85 | 625.85 | 653.85 | 623 | 217,607 |
| December 05, 2024 | 611 | 645.95 | 645.95 | 650 | 610 | 491,825 |
| December 04, 2024 | 607 | 609.85 | 609.85 | 615 | 595.95 | 124,308 |
| December 03, 2024 | 619 | 605.9 | 605.9 | 640.95 | 581.35 | 247,972 |
| December 02, 2024 | 609.95 | 612.25 | 612.25 | 628 | 596 | 343,518 |
| November 29, 2024 | 598.95 | 603 | 603 | 608.9 | 584.05 | 195,342 |
| November 28, 2024 | 575 | 594.35 | 594.35 | 618 | 562.2 | 411,423 |
| November 27, 2024 | 585.2 | 574.2 | 574.2 | 599 | 551.5 | 273,868 |
| November 26, 2024 | 588 | 585.2 | 585.2 | 594.9 | 575 | 141,777 |
| November 25, 2024 | 608 | 583.3 | 583.3 | 620 | 570 | 381,977 |
| November 22, 2024 | 599 | 596.15 | 596.15 | 632.8 | 585 | 1.35M |
| November 21, 2024 | 560.5 | 591.8 | 591.8 | 596 | 555 | 1.6M |
| November 19, 2024 | 506.6 | 554.9 | 554.9 | 580.85 | 503.05 | 1.94M |
| November 18, 2024 | 497.6 | 498.5 | 498.5 | 509 | 482 | 181,880 |
| November 14, 2024 | 495 | 493.25 | 493.25 | 518.6 | 477.1 | 543,408 |
| November 13, 2024 | 480 | 471.5 | 471.5 | 485.15 | 468.05 | 115,723 |
| November 12, 2024 | 489.8 | 481.1 | 481.1 | 497 | 473.95 | 172,803 |
| November 11, 2024 | 493.75 | 476.3 | 476.3 | 493.75 | 475 | 115,143 |
| November 08, 2024 | 484 | 487.9 | 487.9 | 490.95 | 479.05 | 79,335 |
| November 07, 2024 | 495 | 483.9 | 483.9 | 499.95 | 480.1 | 157,013 |
| November 06, 2024 | 495 | 494.6 | 494.6 | 499.9 | 471.55 | 226,354 |
| November 05, 2024 | 490 | 484.45 | 484.45 | 499.9 | 477.5 | 165,271 |
| November 04, 2024 | 501.6 | 494 | 494 | 503.95 | 479 | 264,911 |
| November 01, 2024 | 509.8 | 505.45 | 505.45 | 521 | 497.5 | 75,463 |
| October 31, 2024 | 477.6 | 508.85 | 508.85 | 515 | 461.95 | 253,189 |
| October 30, 2024 | 498.3 | 491.95 | 491.95 | 544 | 482.5 | 259,921 |
| October 29, 2024 | 493.25 | 498.25 | 498.25 | 507.5 | 491.9 | 223,240 |
| October 28, 2024 | 479.1 | 493.25 | 493.25 | 516 | 470 | 338,035 |
| October 25, 2024 | 490.6 | 477.9 | 477.9 | 492 | 468.6 | 192,580 |
| October 24, 2024 | 489.7 | 488.3 | 488.3 | 497.6 | 485.2 | 107,380 |
| October 23, 2024 | 472.12 | 487.48 | 487.48 | 492.4 | 468.99 | 118,815 |
| October 22, 2024 | 492.74 | 472.28 | 472.28 | 492.74 | 467.81 | 196,285 |
| October 21, 2024 | 520.84 | 492.84 | 492.84 | 523.89 | 490 | 213,120 |
| October 18, 2024 | 515.4 | 518.63 | 518.63 | 523.98 | 499.35 | 317,905 |