122.11
+0.91(+0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 122.01 | 122.11 | 122.11 | 124.01 | 121.57 | 29,396 |
| January 15, 2025 | 122.67 | 121.2 | 121.2 | 123.5 | 120.5 | 30,638 |
| January 14, 2025 | 120 | 121.26 | 121.26 | 122.95 | 119.42 | 68,042 |
| January 13, 2025 | 125.61 | 123.22 | 123.22 | 126.95 | 122.19 | 10,654 |
| January 10, 2025 | 127.5 | 125.61 | 125.61 | 128.39 | 123.03 | 78,082 |
| January 09, 2025 | 129.9 | 129 | 129 | 131.77 | 128.15 | 45,615 |
| January 08, 2025 | 128.79 | 128.95 | 128.95 | 130.49 | 127.21 | 24,215 |
| January 07, 2025 | 128.3 | 127.71 | 127.71 | 129.59 | 125.55 | 43,300 |
| January 06, 2025 | 133.99 | 128.44 | 128.44 | 135.94 | 126.32 | 81,210 |
| January 03, 2025 | 132.9 | 133.99 | 133.99 | 134.99 | 132.11 | 58,496 |
| January 02, 2025 | 136 | 133.37 | 133.37 | 136.77 | 132.8 | 57,024 |
| January 01, 2025 | 124.47 | 136.92 | 136.92 | 139.8 | 123.97 | 317,142 |
| December 31, 2024 | 125 | 123.72 | 123.72 | 127.44 | 122.72 | 66,405 |
| December 30, 2024 | 126.51 | 124.61 | 124.61 | 127.87 | 124.31 | 26,581 |
| December 27, 2024 | 128 | 127.17 | 127.17 | 128.69 | 126.3 | 32,024 |
| December 26, 2024 | 131 | 128.01 | 128.01 | 132.78 | 127.1 | 33,729 |
| December 24, 2024 | 131 | 128.7 | 128.7 | 132.2 | 128.11 | 41,940 |
| December 23, 2024 | 135.67 | 130.78 | 130.78 | 135.67 | 130.11 | 60,201 |
| December 20, 2024 | 136.65 | 133.01 | 133.01 | 138.2 | 132.2 | 102,190 |
| December 19, 2024 | 134.75 | 136.63 | 136.63 | 140 | 134.5 | 99,256 |
| December 18, 2024 | 139.07 | 137.37 | 137.37 | 140 | 135.25 | 73,248 |
| December 17, 2024 | 141.01 | 140.19 | 140.19 | 143.5 | 138.81 | 145,533 |
| December 16, 2024 | 134.3 | 141.43 | 141.43 | 143.7 | 134.3 | 318,273 |
| December 13, 2024 | 135.5 | 134.9 | 134.9 | 139.39 | 133.54 | 117,232 |
| December 12, 2024 | 140.13 | 137.56 | 137.56 | 141.25 | 136.17 | 157,832 |
| December 11, 2024 | 134.89 | 140.64 | 140.64 | 147.8 | 134.71 | 491,204 |
| December 10, 2024 | 136.5 | 134.45 | 134.45 | 139.39 | 131.65 | 189,219 |
| December 09, 2024 | 138.28 | 138.71 | 138.71 | 142.95 | 137.1 | 218,551 |
| December 06, 2024 | 134 | 137.84 | 137.84 | 139.8 | 134 | 170,781 |
| December 05, 2024 | 137.99 | 135.13 | 135.13 | 138 | 134 | 161,408 |
| December 04, 2024 | 130 | 138.03 | 138.03 | 139 | 128.5 | 669,794 |
| December 03, 2024 | 119 | 129.41 | 129.41 | 137.39 | 119 | 1.82M |
| December 02, 2024 | 116.9 | 118.24 | 118.24 | 119.25 | 112.8 | 945,776 |
| November 29, 2024 | 117.8 | 116.06 | 116.06 | 117.8 | 115.82 | 141,541 |
| November 28, 2024 | 118.85 | 116.04 | 116.04 | 122.99 | 115.31 | 359,613 |
| November 27, 2024 | 118.7 | 117.93 | 117.93 | 119.15 | 117.44 | 106,635 |
| November 26, 2024 | 119.4 | 118.44 | 118.44 | 120.88 | 117.44 | 601,329 |
| November 25, 2024 | 125.39 | 119.89 | 119.89 | 129.2 | 119.46 | 561,022 |
| November 22, 2024 | 125.9 | 125.36 | 125.36 | 127.35 | 124.62 | 17,813 |
| November 21, 2024 | 126.92 | 124.17 | 124.17 | 127.12 | 123.79 | 20,980 |
| November 19, 2024 | 125.1 | 126.82 | 126.82 | 129.33 | 125.1 | 141,816 |
| November 18, 2024 | 127 | 125.37 | 125.37 | 128.56 | 125 | 29,936 |
| November 14, 2024 | 128.45 | 127.83 | 127.83 | 128.89 | 125.9 | 21,632 |
| November 13, 2024 | 129 | 127.15 | 127.15 | 130.02 | 126 | 31,249 |
| November 12, 2024 | 131.85 | 130.66 | 130.66 | 133.7 | 127.17 | 24,051 |
| November 11, 2024 | 133 | 130.14 | 130.14 | 133.85 | 129.14 | 41,608 |
| November 08, 2024 | 133.49 | 133.58 | 133.58 | 134.35 | 132.7 | 14,282 |
| November 07, 2024 | 133.02 | 133.91 | 133.91 | 136.33 | 133.02 | 25,899 |
| November 06, 2024 | 136.25 | 133.88 | 133.88 | 137.79 | 130.9 | 72,986 |
| November 05, 2024 | 134 | 135.1 | 135.1 | 136.2 | 133.14 | 17,637 |
| November 04, 2024 | 137.95 | 133.63 | 133.63 | 138.75 | 131.7 | 21,018 |
| November 01, 2024 | 138.97 | 136.93 | 136.93 | 138.97 | 134 | 23,442 |
| October 31, 2024 | 136.6 | 133.53 | 133.53 | 136.6 | 132.81 | 16,622 |
| October 30, 2024 | 130.55 | 134.09 | 134.09 | 136.98 | 129.04 | 37,903 |
| October 29, 2024 | 125 | 129.54 | 129.54 | 130.6 | 123.66 | 57,958 |
| October 28, 2024 | 125.42 | 123.32 | 123.32 | 125.42 | 122.31 | 40,689 |
| October 25, 2024 | 127.29 | 124.51 | 124.51 | 127.29 | 121.31 | 68,914 |
| October 24, 2024 | 128 | 126.56 | 126.56 | 129 | 125.2 | 37,652 |
| October 23, 2024 | 126.44 | 127.74 | 127.74 | 132 | 126.44 | 100,263 |
| October 22, 2024 | 133.3 | 128.24 | 128.24 | 133.3 | 125.1 | 64,640 |