273.75
+0.35(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2024 | 282.5 | 272.65 | 272.65 | 282.5 | 270.85 | 39,204 |
| February 02, 2024 | 274.75 | 279.6 | 279.6 | 281.9 | 270 | 23,498 |
| February 01, 2024 | 266.7 | 269.35 | 269.35 | 273.65 | 266.7 | 16,193 |
| January 31, 2024 | 272.05 | 271.8 | 271.8 | 273.05 | 268.85 | 10,395 |
| January 30, 2024 | 273.85 | 270.55 | 270.55 | 273.85 | 267.1 | 6,202 |
| January 29, 2024 | 276.35 | 269.4 | 269.4 | 276.35 | 266.25 | 4,994 |
| January 25, 2024 | 273.9 | 271.9 | 271.9 | 274 | 263.75 | 19,430 |
| January 24, 2024 | 268.95 | 270.45 | 270.45 | 271.4 | 267.25 | 4,547 |
| January 23, 2024 | 268.3 | 264.6 | 264.6 | 275.8 | 262.95 | 26,920 |
| January 19, 2024 | 272.45 | 271.5 | 271.5 | 273.65 | 270 | 4,748 |
| January 18, 2024 | 273.95 | 267.1 | 267.1 | 273.95 | 258.7 | 8,253 |
| January 17, 2024 | 272.8 | 271.15 | 271.15 | 273.85 | 269.65 | 12,008 |
| January 16, 2024 | 279.15 | 274.1 | 274.1 | 282.2 | 272 | 90,051 |
| January 15, 2024 | 282.85 | 275.75 | 275.75 | 283.95 | 273.65 | 48,173 |
| January 12, 2024 | 283.35 | 277.95 | 277.95 | 283.35 | 273.55 | 25,176 |
| January 11, 2024 | 272.5 | 280 | 280 | 284.9 | 271.95 | 65,597 |
| January 10, 2024 | 273.25 | 272.9 | 272.9 | 274.6 | 269.8 | 41,769 |
| January 09, 2024 | 278.9 | 273.75 | 273.75 | 278.9 | 272 | 66,146 |
| January 08, 2024 | 278.65 | 273.4 | 273.4 | 281.25 | 272 | 42,884 |
| January 05, 2024 | 280.95 | 277.45 | 277.45 | 280.95 | 275.75 | 27,996 |
| January 04, 2024 | 279 | 275.9 | 275.9 | 279.65 | 275 | 32,204 |
| January 03, 2024 | 282.9 | 278.2 | 278.2 | 286 | 277 | 60,413 |
| January 02, 2024 | 280.85 | 283.75 | 283.75 | 286 | 276.25 | 38,251 |
| January 01, 2024 | 279.1 | 278.45 | 278.45 | 282.1 | 276.85 | 48,315 |
| December 29, 2023 | 277.85 | 276.65 | 276.65 | 281 | 272.55 | 47,806 |
| December 28, 2023 | 271.8 | 275.75 | 275.75 | 277.5 | 269.1 | 53,558 |
| December 27, 2023 | 266.3 | 270.85 | 270.85 | 278.8 | 266.3 | 75,747 |
| December 26, 2023 | 277.3 | 270.4 | 270.4 | 277.3 | 269.45 | 52,948 |
| December 22, 2023 | 282.4 | 268.75 | 268.75 | 282.4 | 264.9 | 43,466 |
| December 21, 2023 | 265 | 272.65 | 272.65 | 277.15 | 261.9 | 42,061 |
| December 20, 2023 | 266.4 | 267.9 | 267.9 | 288.8 | 265 | 65,430 |
| December 19, 2023 | 294.9 | 285.25 | 285.25 | 295.05 | 284 | 50,313 |
| December 18, 2023 | 291.95 | 289.4 | 289.4 | 292 | 284.15 | 70,872 |
| December 15, 2023 | 297.7 | 286.85 | 286.85 | 297.7 | 285 | 106,188 |
| December 14, 2023 | 283.55 | 290.75 | 290.75 | 291.15 | 279.45 | 14,385 |
| December 13, 2023 | 284 | 277.95 | 277.95 | 284 | 274.95 | 23,315 |
| December 12, 2023 | 290.35 | 281.8 | 281.8 | 294.1 | 276.35 | 40,092 |
| December 11, 2023 | 288.3 | 288.2 | 288.2 | 294.1 | 280.5 | 65,591 |
| December 08, 2023 | 297.9 | 288.85 | 288.85 | 303 | 285 | 53,284 |
| December 07, 2023 | 266.65 | 293.7 | 293.7 | 297.9 | 257.9 | 130,566 |
| December 06, 2023 | 248.4 | 258.2 | 258.2 | 260 | 244 | 66,019 |
| December 05, 2023 | 249.55 | 243.5 | 243.5 | 250.3 | 240 | 19,678 |
| December 04, 2023 | 260 | 249.55 | 249.55 | 260 | 248 | 50,629 |
| December 01, 2023 | 255 | 254.65 | 254.65 | 258.15 | 254 | 17,915 |
| November 30, 2023 | 265.5 | 256.85 | 256.85 | 265.5 | 256.3 | 5,765 |
| November 29, 2023 | 260.1 | 260.3 | 260.3 | 264.05 | 259 | 8,359 |
| November 28, 2023 | 260.05 | 263.1 | 263.1 | 264 | 260 | 31,173 |
| November 24, 2023 | 268 | 261.1 | 261.1 | 268 | 255.7 | 12,361 |
| November 23, 2023 | 264.9 | 262.25 | 262.25 | 265.35 | 259.4 | 6,189 |
| November 22, 2023 | 261 | 260.05 | 260.05 | 265.6 | 258.25 | 32,117 |
| November 21, 2023 | 265 | 262.8 | 262.8 | 265.2 | 254 | 74,751 |
| November 20, 2023 | 264.5 | 259.2 | 259.2 | 264.5 | 258 | 5,219 |
| November 17, 2023 | 272.85 | 259.65 | 259.65 | 272.85 | 258.8 | 4,627 |
| November 16, 2023 | 260.6 | 261.05 | 261.05 | 265.25 | 260.6 | 5,283 |
| November 15, 2023 | 271 | 263.1 | 263.1 | 271 | 262.65 | 24,499 |
| November 13, 2023 | 270 | 266.3 | 266.3 | 272.05 | 264.5 | 10,175 |
| November 12, 2023 | 263.05 | 265.05 | 265.05 | 270.25 | 263.05 | 220 |
| November 10, 2023 | 274.35 | 265.05 | 265.05 | 274.35 | 263.9 | 26,612 |
| November 09, 2023 | 286.95 | 270.85 | 270.85 | 286.95 | 265.6 | 19,310 |
| November 08, 2023 | 274.35 | 279.15 | 279.15 | 281.35 | 270.65 | 31,782 |