143.85
+2.73(+1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 143 | 143.85 | 143.85 | 146.69 | 142.61 | 75,893 |
| February 04, 2025 | 138.99 | 141.12 | 141.12 | 142.4 | 138.99 | 40,023 |
| February 03, 2025 | 140.25 | 138.88 | 138.88 | 141.78 | 138 | 55,487 |
| February 01, 2025 | 142.95 | 141.77 | 141.77 | 146.29 | 140.24 | 88,090 |
| January 31, 2025 | 142.23 | 141.96 | 141.96 | 144.25 | 140.47 | 89,429 |
| January 30, 2025 | 141.37 | 141.64 | 141.64 | 144.78 | 140.1 | 128,791 |
| January 29, 2025 | 139.99 | 140.67 | 140.67 | 143.25 | 138.56 | 72,286 |
| January 28, 2025 | 144.8 | 137.99 | 137.99 | 144.8 | 133.8 | 204,461 |
| January 27, 2025 | 146.25 | 140.11 | 140.11 | 146.67 | 138 | 140,951 |
| January 24, 2025 | 151.75 | 148.49 | 148.49 | 153.29 | 147.12 | 52,199 |
| January 23, 2025 | 151.8 | 151.08 | 151.08 | 154.99 | 149.87 | 79,289 |
| January 22, 2025 | 156.1 | 152.16 | 152.16 | 157.95 | 148.88 | 109,248 |
| January 21, 2025 | 160 | 156.07 | 156.07 | 161.4 | 155.05 | 105,527 |
| January 20, 2025 | 161.95 | 159.97 | 159.97 | 172 | 156 | 536,646 |
| January 17, 2025 | 158.2 | 159.48 | 159.48 | 164.7 | 157 | 277,795 |
| January 16, 2025 | 156.99 | 161.82 | 161.82 | 170.61 | 151 | 1.58M |
| January 15, 2025 | 148.25 | 147.29 | 147.29 | 154.5 | 146.02 | 207,269 |
| January 14, 2025 | 142.25 | 149.45 | 149.45 | 157.65 | 140.91 | 734,408 |
| January 13, 2025 | 150 | 139.43 | 139.43 | 150 | 138.22 | 331,232 |
| January 10, 2025 | 154.01 | 150.33 | 150.33 | 155.77 | 150 | 87,112 |
| January 09, 2025 | 158.05 | 155.88 | 155.88 | 160.19 | 155 | 45,667 |
| January 08, 2025 | 158 | 158.3 | 158.3 | 160 | 157.5 | 61,131 |
| January 07, 2025 | 156.1 | 158.22 | 158.22 | 162 | 156.1 | 66,828 |
| January 06, 2025 | 165.49 | 157.2 | 157.2 | 166.34 | 155.25 | 103,226 |
| January 03, 2025 | 163.79 | 163.88 | 163.88 | 164.79 | 162.9 | 47,217 |
| January 02, 2025 | 162.02 | 163.97 | 163.97 | 171 | 161 | 216,026 |
| January 01, 2025 | 161.45 | 162.96 | 162.96 | 165.49 | 161.45 | 73,965 |
| December 31, 2024 | 163 | 161.19 | 161.19 | 163.35 | 160 | 59,051 |
| December 30, 2024 | 161.01 | 164.14 | 164.14 | 167.5 | 161.01 | 149,008 |
| December 27, 2024 | 162.11 | 162.37 | 162.37 | 164.8 | 161.91 | 41,547 |
| December 26, 2024 | 164.15 | 163.05 | 163.05 | 166.9 | 161.2 | 125,152 |
| December 24, 2024 | 163 | 163.8 | 163.8 | 169 | 162.07 | 96,954 |
| December 23, 2024 | 164.3 | 161.84 | 161.84 | 165.6 | 160.32 | 79,932 |
| December 20, 2024 | 164.91 | 163.32 | 163.32 | 167.47 | 162.2 | 65,676 |
| December 19, 2024 | 165 | 164.91 | 164.91 | 166.04 | 163.65 | 65,545 |
| December 18, 2024 | 171.85 | 166.35 | 166.35 | 171.85 | 163.9 | 90,389 |
| December 17, 2024 | 171 | 169.59 | 169.59 | 172.04 | 169 | 66,566 |
| December 16, 2024 | 171.05 | 171.34 | 171.34 | 174.85 | 170.59 | 72,734 |
| December 13, 2024 | 172.9 | 171.56 | 171.56 | 173.69 | 169.19 | 89,064 |
| December 12, 2024 | 172.68 | 173.17 | 173.17 | 179 | 171.91 | 257,693 |
| December 11, 2024 | 173.5 | 172.68 | 172.68 | 175 | 172 | 97,185 |
| December 10, 2024 | 174.73 | 173.07 | 173.07 | 174.73 | 173 | 63,239 |
| December 09, 2024 | 174.98 | 174.29 | 174.29 | 177.4 | 174 | 59,740 |
| December 06, 2024 | 175.43 | 175.38 | 175.38 | 176.6 | 174.31 | 26,440 |
| December 05, 2024 | 175.65 | 174.64 | 174.64 | 177.15 | 174 | 89,221 |
| December 04, 2024 | 177 | 175.21 | 175.21 | 178.09 | 173.99 | 103,143 |
| December 03, 2024 | 175.5 | 176.62 | 176.62 | 181.94 | 175.45 | 211,041 |
| December 02, 2024 | 179 | 175.89 | 175.89 | 179.5 | 175.08 | 147,871 |
| November 29, 2024 | 177.6 | 178.56 | 178.56 | 184.05 | 177 | 766,941 |
| November 28, 2024 | 179.01 | 176.36 | 176.36 | 186.35 | 175.15 | 1.26M |
| November 27, 2024 | 165.23 | 180.16 | 180.16 | 187.85 | 164.5 | 2.26M |
| November 26, 2024 | 168 | 164.74 | 164.74 | 168 | 163 | 157,817 |
| November 25, 2024 | 170 | 166.65 | 166.65 | 173.8 | 163.54 | 557,431 |
| November 22, 2024 | 166.03 | 169.39 | 169.39 | 173 | 164.3 | 588,325 |
| November 21, 2024 | 149 | 167.67 | 167.67 | 176.4 | 143.6 | 2.26M |
| November 19, 2024 | 168.19 | 168.79 | 168.79 | 172.94 | 166.15 | 84,209 |
| November 18, 2024 | 168.4 | 167.78 | 167.78 | 170.13 | 166.07 | 46,309 |
| November 14, 2024 | 168 | 167.42 | 167.42 | 170.48 | 165.71 | 52,993 |
| November 13, 2024 | 167.1 | 167.85 | 167.85 | 170.01 | 164.41 | 88,530 |
| November 12, 2024 | 173.67 | 169.44 | 169.44 | 173.67 | 167.56 | 55,785 |