397.00
+2.6(+0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 395 | 397.9 | 397.9 | 404 | 395 | 35,823 |
| February 04, 2025 | 404 | 394.4 | 394.4 | 405 | 392.55 | 61,533 |
| February 03, 2025 | 403 | 399.8 | 399.8 | 409 | 397.55 | 76,897 |
| February 01, 2025 | 417.5 | 399.2 | 399.2 | 438.95 | 397.1 | 222,354 |
| January 31, 2025 | 392.25 | 414 | 414 | 418.8 | 391.75 | 145,477 |
| January 30, 2025 | 390 | 392.25 | 392.25 | 394.7 | 388.5 | 60,528 |
| January 29, 2025 | 386.05 | 390.9 | 390.9 | 393.35 | 383.85 | 99,488 |
| January 28, 2025 | 374.5 | 386.05 | 386.05 | 395.2 | 361.1 | 325,256 |
| January 27, 2025 | 385 | 370 | 370 | 391.5 | 364 | 411,591 |
| January 24, 2025 | 402.3 | 389.65 | 389.65 | 409.5 | 384 | 109,091 |
| January 23, 2025 | 397.9 | 403.95 | 403.95 | 406.95 | 393.5 | 52,978 |
| January 22, 2025 | 411 | 397.9 | 397.9 | 411.05 | 386.4 | 108,247 |
| January 21, 2025 | 412.75 | 408.8 | 408.8 | 421.45 | 405 | 125,030 |
| January 20, 2025 | 399.25 | 412.75 | 412.75 | 414.25 | 395.4 | 91,098 |
| January 17, 2025 | 399.5 | 399.2 | 399.2 | 402.95 | 396.1 | 44,634 |
| January 16, 2025 | 407.1 | 399.4 | 399.4 | 408.9 | 398 | 74,144 |
| January 15, 2025 | 405.7 | 403.8 | 403.8 | 413.85 | 401.7 | 128,505 |
| January 14, 2025 | 388.1 | 400.9 | 400.9 | 408 | 385.1 | 109,223 |
| January 13, 2025 | 393.45 | 388.9 | 388.9 | 393.45 | 377.85 | 167,062 |
| January 10, 2025 | 395 | 394.25 | 394.25 | 403.25 | 385.95 | 114,274 |
| January 09, 2025 | 399.1 | 397.7 | 397.7 | 406.15 | 396 | 57,571 |
| January 08, 2025 | 414.9 | 402.15 | 402.15 | 415.65 | 396.7 | 238,852 |
| January 07, 2025 | 410.95 | 414.9 | 414.9 | 419.95 | 405.25 | 81,543 |
| January 06, 2025 | 431.6 | 405.1 | 405.1 | 431.6 | 402.8 | 208,774 |
| January 03, 2025 | 438.9 | 431.6 | 431.6 | 441 | 429.5 | 74,849 |
| January 02, 2025 | 447 | 438.9 | 438.9 | 448.8 | 437 | 84,944 |
| January 01, 2025 | 445 | 447 | 447 | 455 | 443.15 | 57,996 |
| December 31, 2024 | 428.45 | 443.15 | 443.15 | 448 | 427 | 90,306 |
| December 30, 2024 | 444.7 | 431.9 | 431.9 | 445.45 | 429.35 | 79,137 |
| December 27, 2024 | 444.1 | 442.7 | 442.7 | 450.05 | 438.05 | 90,304 |
| December 26, 2024 | 453 | 441.75 | 441.75 | 453 | 436.05 | 142,753 |
| December 24, 2024 | 465.95 | 455 | 455 | 465.95 | 451 | 117,498 |
| December 23, 2024 | 463 | 468.4 | 468.4 | 479.3 | 453.55 | 339,530 |
| December 20, 2024 | 482.1 | 457.4 | 457.4 | 484.5 | 454 | 163,225 |
| December 19, 2024 | 486 | 478.6 | 478.6 | 486 | 470.05 | 167,297 |
| December 18, 2024 | 482.2 | 487.65 | 487.65 | 494.35 | 478.4 | 340,860 |
| December 17, 2024 | 478.75 | 474.3 | 474.3 | 484.6 | 472.55 | 48,348 |
| December 16, 2024 | 474.65 | 476.85 | 476.85 | 485.7 | 471.65 | 265,027 |
| December 13, 2024 | 473 | 470.2 | 470.2 | 475.4 | 461.65 | 276,870 |
| December 12, 2024 | 474 | 473.7 | 473.7 | 491.9 | 470 | 261,804 |
| December 11, 2024 | 478.4 | 470.85 | 470.85 | 489.2 | 467.35 | 258,698 |
| December 10, 2024 | 484.35 | 476.4 | 476.4 | 494.3 | 471 | 458,912 |
| December 09, 2024 | 453.35 | 477.25 | 477.25 | 488.65 | 453.35 | 905,772 |
| December 06, 2024 | 442 | 450.65 | 450.65 | 455 | 441 | 164,803 |
| December 05, 2024 | 450 | 441 | 441 | 453.7 | 439.4 | 135,042 |
| December 04, 2024 | 447.8 | 449.3 | 449.3 | 456.2 | 441.15 | 345,797 |
| December 03, 2024 | 426 | 441.65 | 441.65 | 444.95 | 426 | 485,527 |
| December 02, 2024 | 404.85 | 421.15 | 421.15 | 425 | 402.3 | 199,199 |
| November 29, 2024 | 407.45 | 405.3 | 405.3 | 409.7 | 402.05 | 70,613 |
| November 28, 2024 | 400.05 | 406.5 | 406.5 | 411.7 | 389.7 | 181,250 |
| November 27, 2024 | 396 | 399.7 | 399.7 | 412.65 | 387.55 | 276,176 |
| November 26, 2024 | 376.95 | 394.9 | 394.9 | 399.9 | 375.45 | 124,839 |
| November 25, 2024 | 378.2 | 376.95 | 376.95 | 383.95 | 371.15 | 98,103 |
| November 22, 2024 | 360.85 | 376.85 | 376.85 | 379 | 357.1 | 145,590 |
| November 21, 2024 | 366.75 | 361.3 | 361.3 | 375 | 357.45 | 168,811 |
| November 19, 2024 | 385.85 | 369.4 | 369.4 | 396.45 | 367.3 | 246,322 |
| November 18, 2024 | 388.8 | 384.8 | 384.8 | 391.5 | 380.05 | 52,615 |
| November 14, 2024 | 386.25 | 388.8 | 388.8 | 397 | 385.05 | 63,748 |
| November 13, 2024 | 396.5 | 389.4 | 389.4 | 404 | 386.1 | 111,022 |
| November 12, 2024 | 406 | 401.4 | 401.4 | 417.8 | 399 | 81,336 |