212.00
-1.71(-0.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 206.8 | 211.82 | 211.82 | 214.4 | 206.8 | 151,887 |
February 04, 2025 | 201.49 | 213.71 | 213.71 | 215.65 | 201.49 | 268,676 |
February 03, 2025 | 202.5 | 201.23 | 201.23 | 206.03 | 198.6 | 144,084 |
February 01, 2025 | 212.05 | 205.6 | 205.6 | 217 | 202.17 | 282,585 |
January 31, 2025 | 206.3 | 209.41 | 209.41 | 210.5 | 205.61 | 121,848 |
January 30, 2025 | 207.69 | 205.78 | 205.78 | 209.7 | 202.02 | 153,694 |
January 29, 2025 | 200.15 | 204.79 | 204.79 | 209.85 | 200.15 | 250,613 |
January 28, 2025 | 204.45 | 200.13 | 200.13 | 204.9 | 189.2 | 480,819 |
January 27, 2025 | 210.05 | 201.45 | 201.45 | 211.05 | 200 | 391,377 |
January 24, 2025 | 222.66 | 212.76 | 212.76 | 224.01 | 211.61 | 258,221 |
January 23, 2025 | 218 | 222.66 | 222.66 | 227.5 | 215.09 | 299,035 |
January 22, 2025 | 225.5 | 219.24 | 219.24 | 227.68 | 214.81 | 414,321 |
January 21, 2025 | 225.5 | 225.62 | 225.62 | 229.79 | 222.41 | 265,355 |
January 20, 2025 | 220 | 223.29 | 223.29 | 225.02 | 217.7 | 148,378 |
January 17, 2025 | 222 | 219.81 | 219.81 | 222.79 | 215.61 | 101,415 |
January 16, 2025 | 215.4 | 220.94 | 220.94 | 223.39 | 215.4 | 221,411 |
January 15, 2025 | 216.6 | 215.39 | 215.39 | 218.7 | 212.5 | 154,929 |
January 14, 2025 | 210 | 214.58 | 214.58 | 216.45 | 208.16 | 216,798 |
January 13, 2025 | 215.01 | 209.07 | 209.07 | 217.44 | 205 | 362,533 |
January 10, 2025 | 224.5 | 217.76 | 217.76 | 224.89 | 215 | 327,739 |
January 09, 2025 | 229.69 | 224.2 | 224.2 | 231.44 | 222.21 | 244,369 |
January 08, 2025 | 235.5 | 229.67 | 229.67 | 235.5 | 229.1 | 207,329 |
January 07, 2025 | 228.9 | 235.59 | 235.59 | 238 | 223.4 | 461,257 |
January 06, 2025 | 241.89 | 227.15 | 227.15 | 245 | 226.8 | 345,183 |
January 03, 2025 | 240.9 | 240.95 | 240.95 | 244.8 | 239.71 | 219,655 |
January 02, 2025 | 238.8 | 239.7 | 239.7 | 242.5 | 236.21 | 216,887 |
January 01, 2025 | 231 | 237.65 | 237.65 | 239.9 | 230.86 | 233,477 |
December 31, 2024 | 228.81 | 231.09 | 231.09 | 232.72 | 228.15 | 239,162 |
December 30, 2024 | 234 | 229.81 | 229.81 | 235.96 | 228.16 | 233,282 |
December 27, 2024 | 236 | 235.83 | 235.83 | 237.89 | 235 | 155,305 |
December 26, 2024 | 242.88 | 236.1 | 236.1 | 242.88 | 235 | 224,324 |
December 24, 2024 | 244.69 | 242.88 | 242.88 | 245.27 | 238.56 | 289,940 |
December 23, 2024 | 249.8 | 244.7 | 244.7 | 251.3 | 238.76 | 421,975 |
December 20, 2024 | 259.3 | 247.26 | 247.26 | 262.74 | 246.01 | 532,347 |
December 19, 2024 | 252.99 | 259.34 | 259.34 | 262 | 250 | 773,866 |
December 18, 2024 | 252.29 | 256.13 | 256.13 | 266.75 | 250.19 | 2.05M |
December 17, 2024 | 255.01 | 252.52 | 252.52 | 256.43 | 251.54 | 90,696 |
December 16, 2024 | 250.21 | 255.38 | 255.38 | 257.12 | 250.2 | 377,551 |
December 13, 2024 | 247.6 | 250.21 | 250.21 | 252.6 | 242.46 | 560,291 |
December 12, 2024 | 254 | 247.98 | 247.98 | 254.75 | 247.3 | 336,404 |
December 11, 2024 | 249.6 | 254.38 | 254.38 | 258.51 | 249.31 | 703,709 |
December 10, 2024 | 250.4 | 248.49 | 248.49 | 251.95 | 246.4 | 164,519 |
December 09, 2024 | 254.9 | 250.3 | 250.3 | 254.98 | 250.14 | 206,204 |
December 06, 2024 | 252.89 | 254.33 | 254.33 | 257 | 250.21 | 440,929 |
December 05, 2024 | 253.45 | 251.2 | 251.2 | 256.79 | 250.2 | 408,504 |
December 04, 2024 | 252 | 252.3 | 252.3 | 256 | 250.55 | 451,866 |
December 03, 2024 | 252.17 | 250.31 | 250.31 | 254.8 | 249.89 | 483,652 |
December 02, 2024 | 249 | 250.03 | 250.03 | 253 | 245.5 | 671,921 |
November 29, 2024 | 246.5 | 247.07 | 247.07 | 251.8 | 243.21 | 756,538 |
November 28, 2024 | 240.36 | 244.34 | 244.34 | 248 | 240.36 | 645,712 |
November 27, 2024 | 242.99 | 242.17 | 242.17 | 247.99 | 239.15 | 662,644 |
November 26, 2024 | 232 | 240.22 | 240.22 | 242.34 | 231.42 | 471,846 |
November 25, 2024 | 234 | 231.91 | 231.91 | 238.85 | 231 | 384,189 |
November 22, 2024 | 226.34 | 229.14 | 229.14 | 232 | 223.94 | 296,168 |
November 21, 2024 | 230.99 | 224.12 | 224.12 | 230.99 | 222.99 | 274,738 |
November 19, 2024 | 228.39 | 230.29 | 230.29 | 236.17 | 228.02 | 494,543 |
November 18, 2024 | 228.25 | 228.25 | 228.25 | 235.62 | 225.2 | 425,165 |
November 14, 2024 | 223 | 226.36 | 226.36 | 231.05 | 223 | 276,935 |
November 13, 2024 | 236 | 222.53 | 222.53 | 236 | 219.12 | 549,700 |
November 12, 2024 | 233 | 235.5 | 235.5 | 243.25 | 231.68 | 751,898 |