187.17
+5.1(+2.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 26, 2024 | 183.49 | 187.17 | 187.17 | 188.45 | 178.94 | 1.32M |
December 24, 2024 | 186.05 | 182.07 | 182.07 | 186.6 | 181.05 | 749,058 |
December 23, 2024 | 188.75 | 185.49 | 185.49 | 189.9 | 182.15 | 953,417 |
December 20, 2024 | 198 | 186.01 | 186.01 | 203.62 | 184.1 | 1.68M |
December 19, 2024 | 198.5 | 196.68 | 196.68 | 199.98 | 195.52 | 610,223 |
December 18, 2024 | 200.88 | 201.1 | 201.1 | 206 | 199.03 | 884,216 |
December 17, 2024 | 210.5 | 201.23 | 201.23 | 210.85 | 197.35 | 1.65M |
December 16, 2024 | 214.4 | 209.38 | 209.38 | 221 | 208.1 | 1.36M |
December 13, 2024 | 212.6 | 213.13 | 213.13 | 214.74 | 208 | 1.22M |
December 12, 2024 | 214.7 | 216.33 | 216.33 | 222.79 | 212.7 | 1.51M |
December 11, 2024 | 215.2 | 215.8 | 215.8 | 220.75 | 211 | 1.89M |
December 10, 2024 | 211.2 | 214.82 | 214.82 | 217.9 | 209.54 | 1.83M |
December 09, 2024 | 216.6 | 210.32 | 210.32 | 220.7 | 208 | 1.35M |
December 06, 2024 | 221 | 217.7 | 217.7 | 221.79 | 213 | 1.5M |
December 05, 2024 | 223.86 | 220.73 | 220.73 | 224.3 | 218.71 | 1.09M |
December 04, 2024 | 222.08 | 223.84 | 223.84 | 225.85 | 218.1 | 1.21M |
December 03, 2024 | 229.3 | 222.07 | 222.07 | 230.09 | 221.1 | 1.49M |
December 02, 2024 | 223.15 | 227.98 | 227.98 | 233.8 | 216.11 | 3.7M |
November 29, 2024 | 222.48 | 223.1 | 223.1 | 226.75 | 219.94 | 2.12M |
November 28, 2024 | 224.8 | 221.62 | 221.62 | 227 | 217.7 | 5.19M |
November 27, 2024 | 217.65 | 224.37 | 224.37 | 227.9 | 213.91 | 12.23M |
November 26, 2024 | 191.18 | 216.22 | 216.22 | 218.9 | 190.29 | 17.21M |
November 25, 2024 | 196.69 | 190.94 | 190.94 | 197.99 | 189.8 | 1.77M |
November 22, 2024 | 191 | 191.71 | 191.71 | 204.9 | 190.6 | 7.98M |
November 21, 2024 | 187 | 189.69 | 189.69 | 192.35 | 185.2 | 2.48M |
November 19, 2024 | 187 | 188.19 | 188.19 | 197 | 185.25 | 4.81M |
November 18, 2024 | 182.9 | 185.33 | 185.33 | 187.8 | 178.3 | 1.58M |
November 14, 2024 | 180.04 | 182.9 | 182.9 | 190.79 | 180.04 | 2.54M |
November 13, 2024 | 187 | 179.09 | 179.09 | 189.09 | 178.11 | 2.32M |
November 12, 2024 | 193 | 187.66 | 187.66 | 196.98 | 186.56 | 2.84M |
November 11, 2024 | 190.05 | 191.72 | 191.72 | 207.49 | 186.32 | 10.74M |
November 08, 2024 | 183 | 189.83 | 189.83 | 195.33 | 180.9 | 6.75M |
November 07, 2024 | 192.99 | 183.45 | 183.45 | 196.95 | 181.9 | 5.22M |
November 06, 2024 | 166 | 192.56 | 192.56 | 195.76 | 163.81 | 11.2M |
November 05, 2024 | 158.99 | 163.14 | 163.14 | 164.85 | 158.54 | 1.13M |
November 04, 2024 | 164 | 158.81 | 158.81 | 164.63 | 158.05 | 770,437 |
November 01, 2024 | 155.95 | 165.37 | 165.37 | 166.8 | 155.95 | 956,593 |
October 31, 2024 | 157.4 | 155.04 | 155.04 | 158.25 | 154.02 | 578,768 |
October 30, 2024 | 153.01 | 158.09 | 158.09 | 161 | 152.6 | 955,992 |
October 29, 2024 | 153.35 | 153.14 | 153.14 | 155.75 | 150.75 | 590,132 |
October 28, 2024 | 151.59 | 154.06 | 154.06 | 157.05 | 148.59 | 1.3M |
October 25, 2024 | 158 | 151.35 | 151.35 | 158.63 | 148.01 | 1.86M |
October 24, 2024 | 160.3 | 157.84 | 157.84 | 161.82 | 156.65 | 780,488 |
October 23, 2024 | 158 | 159.18 | 159.18 | 164.75 | 153.01 | 1.63M |
October 22, 2024 | 168.15 | 157.28 | 157.28 | 168.45 | 156.1 | 1.24M |
October 21, 2024 | 169.59 | 168 | 168 | 173.3 | 165.34 | 1.46M |
October 18, 2024 | 165.9 | 166.98 | 166.98 | 166.98 | 162 | 249,665 |
October 17, 2024 | 173.9 | 167.26 | 167.26 | 175.8 | 165.91 | 1.32M |
October 16, 2024 | 177.55 | 173.32 | 173.32 | 177.55 | 171.3 | 1.44M |
October 15, 2024 | 177.4 | 178.16 | 178.16 | 183.85 | 176.3 | 3.54M |
October 14, 2024 | 168 | 175.75 | 175.75 | 177.7 | 164.41 | 3M |
October 11, 2024 | 170.7 | 167.62 | 167.62 | 171.75 | 166 | 1.3M |
October 10, 2024 | 162.79 | 170.22 | 170.22 | 177.75 | 162.02 | 4.63M |
October 09, 2024 | 162.78 | 160.86 | 160.86 | 166.5 | 160 | 726,880 |
October 08, 2024 | 158.4 | 161.52 | 161.52 | 162.88 | 156 | 1.03M |
October 07, 2024 | 164.2 | 157.9 | 157.9 | 168 | 155.04 | 999,849 |
October 04, 2024 | 165.9 | 163.29 | 163.29 | 168.56 | 159.1 | 1.01M |
October 03, 2024 | 167.79 | 164.58 | 164.58 | 169.68 | 163.66 | 1.13M |
October 01, 2024 | 172.6 | 169.64 | 169.64 | 173.99 | 169.1 | 736,334 |
September 30, 2024 | 172 | 173.12 | 173.12 | 174.35 | 167.2 | 998,848 |