574.40
+0.55(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 568.25 | 574.4 | 574.4 | 581 | 568.1 | 184,723 |
| January 16, 2025 | 570 | 573.85 | 573.85 | 582.25 | 567 | 124,235 |
| January 15, 2025 | 575.8 | 568.3 | 568.3 | 583.9 | 564.55 | 170,159 |
| January 14, 2025 | 571.55 | 572.75 | 572.75 | 597 | 570 | 326,266 |
| January 13, 2025 | 583.4 | 570.5 | 570.5 | 583.4 | 555.05 | 491,975 |
| January 10, 2025 | 605 | 583.85 | 583.85 | 611.35 | 580.95 | 308,977 |
| January 09, 2025 | 615 | 604.5 | 604.5 | 623.7 | 603.1 | 244,417 |
| January 08, 2025 | 610.8 | 614.5 | 614.5 | 627.75 | 609 | 352,690 |
| January 07, 2025 | 585 | 611.15 | 611.15 | 614.9 | 582.25 | 480,846 |
| January 06, 2025 | 615 | 579.1 | 579.1 | 615.5 | 574.95 | 456,085 |
| January 03, 2025 | 622.95 | 612.4 | 612.4 | 626.25 | 610.35 | 177,326 |
| January 02, 2025 | 639 | 621.7 | 621.7 | 647.3 | 617.2 | 340,073 |
| January 01, 2025 | 618 | 635.25 | 635.25 | 650 | 616 | 547,813 |
| December 31, 2024 | 607.9 | 618.2 | 618.2 | 624.4 | 602.2 | 292,698 |
| December 30, 2024 | 605 | 610.15 | 610.15 | 621 | 600.2 | 431,317 |
| December 27, 2024 | 610.7 | 605.35 | 605.35 | 619.45 | 600.3 | 339,175 |
| December 26, 2024 | 627 | 607.8 | 607.8 | 629.45 | 600 | 476,455 |
| December 24, 2024 | 613.95 | 620.1 | 620.1 | 638.2 | 610.95 | 471,811 |
| December 23, 2024 | 669.5 | 615.3 | 615.3 | 669.5 | 595 | 866,233 |
| December 20, 2024 | 690 | 658.35 | 658.35 | 699.9 | 654 | 665,838 |
| December 19, 2024 | 635 | 676.75 | 676.75 | 678.7 | 634.95 | 512,394 |
| December 18, 2024 | 677 | 657.75 | 657.75 | 689.8 | 642.4 | 715,290 |
| December 17, 2024 | 671 | 671.25 | 671.25 | 692 | 664.05 | 839,891 |
| December 16, 2024 | 654.05 | 667.35 | 667.35 | 692.5 | 649 | 1.84M |
| December 13, 2024 | 618.05 | 644.05 | 644.05 | 648 | 611.55 | 1.49M |
| December 12, 2024 | 612.8 | 615.35 | 615.35 | 622 | 603.1 | 398,644 |
| December 11, 2024 | 624.8 | 608.15 | 608.15 | 629.85 | 598.45 | 592,681 |
| December 10, 2024 | 606 | 618 | 618 | 622 | 590.6 | 645,266 |
| December 09, 2024 | 605.3 | 603.55 | 603.55 | 625.85 | 597.3 | 456,548 |
| December 06, 2024 | 596 | 604.55 | 604.55 | 618.4 | 596 | 349,338 |
| December 05, 2024 | 615.95 | 596.9 | 596.9 | 619 | 588.1 | 413,322 |
| December 04, 2024 | 617 | 613.95 | 613.95 | 634.9 | 605.4 | 875,829 |
| December 03, 2024 | 566.45 | 617.45 | 617.45 | 623 | 566.45 | 1.2M |
| December 02, 2024 | 559 | 578.15 | 578.15 | 589.7 | 552.5 | 502,704 |
| November 29, 2024 | 572.75 | 563.15 | 563.15 | 573.4 | 553.05 | 572,830 |
| November 28, 2024 | 574.65 | 572.75 | 572.75 | 587.8 | 570 | 356,824 |
| November 27, 2024 | 588 | 578.5 | 578.5 | 591.45 | 558.9 | 769,610 |
| November 26, 2024 | 587.55 | 586.2 | 586.2 | 599.95 | 580.25 | 540,825 |
| November 25, 2024 | 583.05 | 591.3 | 591.3 | 610.45 | 570.85 | 1.11M |
| November 22, 2024 | 588 | 577.25 | 577.25 | 604.4 | 566.4 | 1.46M |
| November 21, 2024 | 524.7 | 590.85 | 590.85 | 598 | 521.1 | 5.28M |
| November 19, 2024 | 500 | 529.95 | 529.95 | 540.95 | 493.4 | 3.09M |
| November 18, 2024 | 475 | 498.8 | 498.8 | 511.4 | 454.55 | 5.24M |
| November 14, 2024 | 394.15 | 451.95 | 451.95 | 464.45 | 394.15 | 4.28M |
| November 13, 2024 | 405.55 | 392.2 | 392.2 | 408 | 387 | 823,348 |
| November 12, 2024 | 422.6 | 405.5 | 405.5 | 428 | 403.35 | 303,334 |
| November 11, 2024 | 428 | 419.3 | 419.3 | 429.45 | 412.9 | 428,661 |
| November 08, 2024 | 444 | 427.8 | 427.8 | 447.95 | 424.5 | 581,731 |
| November 07, 2024 | 425 | 441.3 | 441.3 | 444 | 420.05 | 1.35M |
| November 06, 2024 | 403 | 419.2 | 419.2 | 421.95 | 397.1 | 1.02M |
| November 05, 2024 | 390.7 | 400.9 | 400.9 | 409.5 | 387.95 | 857,503 |
| November 04, 2024 | 399 | 390.55 | 390.55 | 399 | 385.55 | 376,643 |
| November 01, 2024 | 394.75 | 399.25 | 399.25 | 400.95 | 392.1 | 279,534 |
| October 31, 2024 | 391.7 | 390.95 | 390.95 | 394.85 | 385 | 227,486 |
| October 30, 2024 | 378 | 389.4 | 389.4 | 397.25 | 378 | 478,546 |
| October 29, 2024 | 383.7 | 382.45 | 382.45 | 388.95 | 376.2 | 209,317 |
| October 28, 2024 | 375.7 | 383.7 | 383.7 | 385.4 | 367 | 220,043 |
| October 25, 2024 | 386.7 | 374.95 | 374.95 | 390 | 372.2 | 303,749 |
| October 24, 2024 | 384.05 | 384.9 | 384.9 | 398.8 | 378.6 | 619,146 |
| October 23, 2024 | 361.3 | 387.1 | 387.1 | 390 | 352.5 | 660,887 |