458.50
+7.1(+1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 451.7 | 458 | 458 | 461.35 | 447.95 | 24,841 |
| February 04, 2025 | 439.05 | 451.4 | 451.4 | 461 | 418.95 | 154,648 |
| February 03, 2025 | 468.7 | 444.1 | 444.1 | 468.7 | 441.55 | 46,361 |
| February 01, 2025 | 456.75 | 467.75 | 467.75 | 471.95 | 436.5 | 36,149 |
| January 31, 2025 | 444 | 451.8 | 451.8 | 457.8 | 437.2 | 36,280 |
| January 30, 2025 | 448 | 440 | 440 | 452.95 | 436.55 | 21,207 |
| January 29, 2025 | 427.1 | 442.55 | 442.55 | 448.7 | 427.1 | 22,237 |
| January 28, 2025 | 436 | 433.4 | 433.4 | 443.15 | 406.55 | 91,006 |
| January 27, 2025 | 447.3 | 432.1 | 432.1 | 447.65 | 428.15 | 103,711 |
| January 24, 2025 | 464.35 | 454.1 | 454.1 | 465.05 | 446.6 | 47,356 |
| January 23, 2025 | 448.25 | 459.75 | 459.75 | 465 | 448.25 | 23,873 |
| January 22, 2025 | 457.5 | 454.35 | 454.35 | 462.8 | 439.55 | 82,309 |
| January 21, 2025 | 466 | 461.9 | 461.9 | 469.45 | 446 | 94,825 |
| January 20, 2025 | 465 | 463.05 | 463.05 | 471.4 | 457 | 51,935 |
| January 17, 2025 | 482.25 | 467.6 | 467.6 | 484.8 | 465 | 60,777 |
| January 16, 2025 | 470.9 | 482.25 | 482.25 | 488.1 | 470.9 | 68,669 |
| January 15, 2025 | 482 | 466.1 | 466.1 | 482 | 459.55 | 61,326 |
| January 14, 2025 | 471.7 | 475.55 | 475.55 | 480 | 459.9 | 92,299 |
| January 13, 2025 | 505.05 | 464.8 | 464.8 | 506.45 | 456.35 | 177,681 |
| January 10, 2025 | 525 | 505.05 | 505.05 | 529.85 | 501.6 | 130,631 |
| January 09, 2025 | 534.5 | 525.2 | 525.2 | 539.8 | 520.85 | 60,954 |
| January 08, 2025 | 558.6 | 535.2 | 535.2 | 558.6 | 530.9 | 67,717 |
| January 07, 2025 | 531.05 | 558.6 | 558.6 | 564.65 | 531.05 | 87,897 |
| January 06, 2025 | 576.5 | 537.95 | 537.95 | 584 | 528 | 205,609 |
| January 03, 2025 | 568.1 | 574.4 | 574.4 | 590 | 565 | 222,726 |
| January 02, 2025 | 569.5 | 565.85 | 565.85 | 574.7 | 565 | 114,370 |
| January 01, 2025 | 556 | 567.6 | 567.6 | 573.4 | 549.8 | 141,704 |
| December 31, 2024 | 557.1 | 551.15 | 551.15 | 564 | 547.55 | 159,606 |
| December 30, 2024 | 540 | 558.25 | 558.25 | 582 | 533.1 | 1.86M |
| December 27, 2024 | 518.4 | 533.15 | 533.15 | 548 | 517.3 | 162,450 |
| December 26, 2024 | 519.7 | 515.95 | 515.95 | 524.7 | 514.85 | 64,575 |
| December 24, 2024 | 521 | 519.7 | 519.7 | 533.5 | 517 | 103,219 |
| December 23, 2024 | 513.65 | 520.2 | 520.2 | 524.8 | 510.6 | 105,578 |
| December 20, 2024 | 515.9 | 510.05 | 510.05 | 534.95 | 508.15 | 186,337 |
| December 19, 2024 | 503.55 | 513.75 | 513.75 | 522.05 | 503.55 | 85,358 |
| December 18, 2024 | 515.45 | 517.3 | 517.3 | 532 | 505 | 191,383 |
| December 17, 2024 | 496 | 513.5 | 513.5 | 525 | 496 | 206,954 |
| December 16, 2024 | 504 | 500.4 | 500.4 | 516.4 | 497.35 | 46,288 |
| December 13, 2024 | 505.4 | 504.45 | 504.45 | 509 | 491 | 77,984 |
| December 12, 2024 | 506.45 | 502.05 | 502.05 | 512.4 | 495 | 59,399 |
| December 11, 2024 | 511.95 | 506.05 | 506.05 | 519 | 500.2 | 79,091 |
| December 10, 2024 | 519.3 | 511.95 | 511.95 | 519.35 | 505.5 | 91,040 |
| December 09, 2024 | 516 | 517.25 | 517.25 | 525.05 | 511.25 | 94,241 |
| December 06, 2024 | 512 | 515.75 | 515.75 | 528 | 506 | 97,761 |
| December 05, 2024 | 515.1 | 513.1 | 513.1 | 523.65 | 511.1 | 77,201 |
| December 04, 2024 | 523 | 514.45 | 514.45 | 527.95 | 509.1 | 133,074 |
| December 03, 2024 | 541 | 524.55 | 524.55 | 549.9 | 520.7 | 196,976 |
| December 02, 2024 | 516.95 | 538.8 | 538.8 | 546.6 | 511 | 475,615 |
| November 29, 2024 | 513.7 | 517 | 517 | 524 | 507.05 | 199,147 |
| November 28, 2024 | 516.25 | 514.2 | 514.2 | 527 | 502.05 | 349,576 |
| November 27, 2024 | 517.8 | 516.25 | 516.25 | 528.85 | 510 | 542,397 |
| November 26, 2024 | 471.95 | 509.9 | 509.9 | 516 | 464.05 | 1.17M |
| November 25, 2024 | 477.2 | 470.55 | 470.55 | 484 | 467 | 103,803 |
| November 22, 2024 | 447.4 | 468.85 | 468.85 | 479 | 445.55 | 281,986 |
| November 21, 2024 | 451.1 | 446.15 | 446.15 | 455.8 | 440.85 | 45,424 |
| November 19, 2024 | 440.7 | 455.65 | 455.65 | 468 | 434.95 | 128,867 |
| November 18, 2024 | 434.95 | 439.6 | 439.6 | 448.15 | 422.65 | 67,408 |
| November 14, 2024 | 429.65 | 433.1 | 433.1 | 444.6 | 428.5 | 57,198 |
| November 13, 2024 | 449.15 | 428.6 | 428.6 | 454 | 425 | 102,529 |
| November 12, 2024 | 467.35 | 451 | 451 | 472.7 | 442 | 108,310 |