126.11
-0.12(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 126 | 126.11 | 126.11 | 128.08 | 123.1 | 21,422 |
| January 16, 2025 | 123.45 | 126.23 | 126.23 | 127 | 123.45 | 43,727 |
| January 15, 2025 | 125.45 | 123.62 | 123.62 | 125.45 | 122.21 | 20,325 |
| January 14, 2025 | 119.5 | 123.62 | 123.62 | 125 | 119.5 | 47,771 |
| January 13, 2025 | 123.55 | 119.81 | 119.81 | 126.78 | 119 | 109,203 |
| January 10, 2025 | 127.95 | 124.91 | 124.91 | 127.95 | 122.71 | 60,114 |
| January 09, 2025 | 127.6 | 126.04 | 126.04 | 128.41 | 123.5 | 71,056 |
| January 08, 2025 | 128.6 | 127.71 | 127.71 | 128.6 | 125.37 | 52,171 |
| January 07, 2025 | 124.27 | 126.83 | 126.83 | 129.99 | 124.27 | 77,160 |
| January 06, 2025 | 131.5 | 124.27 | 124.27 | 132 | 123.65 | 91,872 |
| January 03, 2025 | 135 | 131.77 | 131.77 | 135.66 | 129.41 | 93,710 |
| January 02, 2025 | 132.95 | 135.23 | 135.23 | 136.8 | 131.61 | 53,160 |
| January 01, 2025 | 127 | 131.93 | 131.93 | 137.5 | 127 | 116,319 |
| December 31, 2024 | 125.84 | 128.85 | 128.85 | 129.14 | 125.3 | 40,201 |
| December 30, 2024 | 126.85 | 126.33 | 126.33 | 129.36 | 125.58 | 46,923 |
| December 27, 2024 | 127.05 | 127.59 | 127.59 | 129.79 | 127 | 32,801 |
| December 26, 2024 | 129.1 | 128.19 | 128.19 | 130.8 | 126.91 | 48,214 |
| December 24, 2024 | 127.55 | 129.27 | 129.27 | 130.3 | 127.55 | 30,038 |
| December 23, 2024 | 132.6 | 128.73 | 128.73 | 132.6 | 128.16 | 73,791 |
| December 20, 2024 | 135.1 | 130.71 | 130.71 | 135.1 | 130 | 58,331 |
| December 19, 2024 | 134.6 | 134.2 | 134.2 | 136 | 133.32 | 52,454 |
| December 18, 2024 | 140 | 136.04 | 136.04 | 140.46 | 135.5 | 55,448 |
| December 17, 2024 | 139.1 | 139.07 | 139.07 | 140.88 | 138.52 | 87,065 |
| December 16, 2024 | 135.01 | 138.73 | 138.73 | 140.22 | 135.01 | 87,961 |
| December 13, 2024 | 134.35 | 136.49 | 136.49 | 136.49 | 133.21 | 34,045 |
| December 12, 2024 | 139 | 134.68 | 134.68 | 139.68 | 134 | 109,322 |
| December 11, 2024 | 136.86 | 138.48 | 138.48 | 139 | 136.03 | 68,073 |
| December 10, 2024 | 137.2 | 136.16 | 136.16 | 139.84 | 135.5 | 128,768 |
| December 09, 2024 | 138.5 | 137.18 | 137.18 | 139.84 | 135.99 | 110,352 |
| December 06, 2024 | 142.55 | 137.29 | 137.29 | 143.7 | 136.5 | 170,484 |
| December 05, 2024 | 141.8 | 141.81 | 141.81 | 142.25 | 140.52 | 94,954 |
| December 04, 2024 | 144.6 | 140.82 | 140.82 | 144.6 | 140.15 | 139,427 |
| December 03, 2024 | 140.65 | 144.23 | 144.23 | 144.5 | 140.65 | 66,663 |
| December 02, 2024 | 142.2 | 140.65 | 140.65 | 142.2 | 139.31 | 40,205 |
| November 29, 2024 | 141.7 | 142.43 | 142.43 | 143.98 | 139.99 | 70,017 |
| November 28, 2024 | 138.76 | 141.2 | 141.2 | 145.99 | 138.76 | 86,339 |
| November 27, 2024 | 141.5 | 140.16 | 140.16 | 141.75 | 137.23 | 78,540 |
| November 26, 2024 | 134.73 | 141.17 | 141.17 | 142.48 | 134.27 | 114,479 |
| November 25, 2024 | 137.1 | 134.42 | 134.42 | 137.99 | 133.12 | 119,092 |
| November 22, 2024 | 139.15 | 134.24 | 134.24 | 139.97 | 133.11 | 114,817 |
| November 21, 2024 | 140 | 138.7 | 138.7 | 140.6 | 135.51 | 103,753 |
| November 19, 2024 | 139.45 | 139.62 | 139.62 | 143.98 | 135.45 | 94,643 |
| November 18, 2024 | 150 | 138.62 | 138.62 | 151 | 137.5 | 328,785 |
| November 14, 2024 | 151.29 | 154.66 | 154.66 | 160.43 | 149.5 | 120,425 |
| November 13, 2024 | 157.19 | 151.29 | 151.29 | 159.44 | 150.5 | 63,079 |
| November 12, 2024 | 160.02 | 157.19 | 157.19 | 161.39 | 155.2 | 60,353 |
| November 11, 2024 | 163.47 | 160.02 | 160.02 | 164.2 | 159.29 | 67,427 |
| November 08, 2024 | 166.55 | 163.39 | 163.39 | 167.5 | 162.35 | 66,862 |
| November 07, 2024 | 175 | 168.21 | 168.21 | 177.5 | 167.2 | 122,822 |
| November 06, 2024 | 171.5 | 174.56 | 174.56 | 176.34 | 169.71 | 92,578 |
| November 05, 2024 | 171.75 | 171.24 | 171.24 | 172.5 | 169.56 | 49,937 |
| November 04, 2024 | 174.8 | 171.39 | 171.39 | 174.8 | 170.08 | 45,246 |
| November 01, 2024 | 173.8 | 173.05 | 173.05 | 174.95 | 170.25 | 27,366 |
| October 31, 2024 | 171.3 | 171.45 | 171.45 | 174 | 167.87 | 62,186 |
| October 30, 2024 | 168 | 171.61 | 171.61 | 174.3 | 165.42 | 113,425 |
| October 29, 2024 | 162.54 | 166.27 | 166.27 | 167.85 | 158.96 | 64,320 |
| October 28, 2024 | 156.54 | 162.54 | 162.54 | 163.6 | 153.5 | 82,339 |
| October 25, 2024 | 161 | 155.97 | 155.97 | 162.83 | 154.5 | 126,232 |
| October 24, 2024 | 162.53 | 160.4 | 160.4 | 163.99 | 158.13 | 124,002 |
| October 23, 2024 | 160 | 162.53 | 162.53 | 164 | 157.7 | 99,866 |