148.17
-0.12(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 146.8 | 148.29 | 148.29 | 150.9 | 144.99 | 420,196 |
| February 03, 2025 | 149 | 145.92 | 145.92 | 152.47 | 144.1 | 339,120 |
| February 01, 2025 | 149.8 | 149.58 | 149.58 | 153.04 | 146.4 | 462,194 |
| January 31, 2025 | 151 | 149.1 | 149.1 | 151.79 | 146.43 | 241,945 |
| January 30, 2025 | 154.1 | 149.8 | 149.8 | 157.64 | 148.7 | 237,887 |
| January 29, 2025 | 158.99 | 154.63 | 154.63 | 161.54 | 152.82 | 229,944 |
| January 28, 2025 | 158.3 | 157.55 | 157.55 | 160.59 | 156.38 | 232,104 |
| January 27, 2025 | 161 | 158.3 | 158.3 | 162.95 | 155.01 | 329,200 |
| January 24, 2025 | 162.35 | 160.37 | 160.37 | 165.99 | 159.5 | 254,027 |
| January 23, 2025 | 156.8 | 162.12 | 162.12 | 163.57 | 155.37 | 240,718 |
| January 22, 2025 | 168.05 | 156.9 | 156.9 | 168.99 | 155 | 405,517 |
| January 21, 2025 | 173.3 | 168.05 | 168.05 | 174.01 | 165.35 | 402,138 |
| January 20, 2025 | 174 | 174.23 | 174.23 | 179.98 | 170.41 | 703,951 |
| January 17, 2025 | 175.3 | 173.1 | 173.1 | 176 | 171.1 | 95,247 |
| January 16, 2025 | 174.6 | 175.08 | 175.08 | 176.6 | 169.26 | 275,022 |
| January 15, 2025 | 168.05 | 175.52 | 175.52 | 179 | 168.05 | 716,297 |
| January 14, 2025 | 174 | 169 | 169 | 174 | 167.51 | 91,877 |
| January 13, 2025 | 168.25 | 168.87 | 168.87 | 171.85 | 165.15 | 275,740 |
| January 10, 2025 | 171.78 | 168.91 | 168.91 | 172.38 | 165.21 | 189,606 |
| January 09, 2025 | 167.09 | 173.68 | 173.68 | 174.99 | 166.82 | 272,816 |
| January 08, 2025 | 170.51 | 167.09 | 167.09 | 171.53 | 166 | 98,747 |
| January 07, 2025 | 169.64 | 171.8 | 171.8 | 173.89 | 168.81 | 86,347 |
| January 06, 2025 | 181.99 | 169.64 | 169.64 | 182 | 167.22 | 295,785 |
| January 03, 2025 | 181 | 183.54 | 183.54 | 184.33 | 180.22 | 34,818 |
| January 02, 2025 | 182.05 | 181.56 | 181.56 | 183.99 | 179.01 | 188,150 |
| January 01, 2025 | 173.99 | 183.6 | 183.6 | 187.35 | 173.41 | 488,104 |
| December 31, 2024 | 173 | 173.23 | 173.23 | 176.21 | 173 | 150,348 |
| December 30, 2024 | 175.95 | 174.87 | 174.87 | 177.21 | 173.2 | 118,223 |
| December 27, 2024 | 177.64 | 175.44 | 175.44 | 178.71 | 175.01 | 119,692 |
| December 26, 2024 | 175.4 | 175.38 | 175.38 | 178.37 | 171.79 | 181,586 |
| December 24, 2024 | 177.1 | 173.71 | 173.71 | 178.84 | 171.9 | 207,134 |
| December 23, 2024 | 178.19 | 177.76 | 177.76 | 181 | 174.84 | 205,756 |
| December 20, 2024 | 185.46 | 177.93 | 177.93 | 186.26 | 176.44 | 274,757 |
| December 19, 2024 | 184 | 185.47 | 185.47 | 186.98 | 181 | 186,397 |
| December 18, 2024 | 192.9 | 185.76 | 185.76 | 196 | 183.99 | 345,788 |
| December 17, 2024 | 188 | 192.22 | 192.22 | 193.79 | 187.01 | 213,740 |
| December 16, 2024 | 191 | 187.56 | 187.56 | 191.69 | 186.1 | 152,715 |
| December 13, 2024 | 187.39 | 190.97 | 190.97 | 191.99 | 185.42 | 221,835 |
| December 12, 2024 | 199.29 | 188.01 | 188.01 | 199.29 | 186.82 | 409,672 |
| December 11, 2024 | 196.3 | 196.69 | 196.69 | 199.44 | 195.24 | 273,062 |
| December 10, 2024 | 197.45 | 195.54 | 195.54 | 198.22 | 193.56 | 142,426 |
| December 09, 2024 | 197.01 | 196.96 | 196.96 | 202 | 195.14 | 320,466 |
| December 06, 2024 | 197.71 | 196.76 | 196.76 | 198.99 | 195 | 265,345 |
| December 05, 2024 | 199.44 | 196.66 | 196.66 | 200 | 193.25 | 465,843 |
| December 04, 2024 | 185.99 | 197.15 | 197.15 | 199.81 | 185.96 | 1.34M |
| December 03, 2024 | 182.2 | 182.55 | 182.55 | 184 | 181.06 | 91,707 |
| December 02, 2024 | 183.4 | 181.09 | 181.09 | 187.4 | 180.3 | 388,230 |
| November 29, 2024 | 181.7 | 182.55 | 182.55 | 183.89 | 179.12 | 124,776 |
| November 28, 2024 | 183.55 | 181.08 | 181.08 | 185.45 | 180.02 | 183,102 |
| November 27, 2024 | 187.5 | 182.94 | 182.94 | 188 | 182.1 | 132,339 |
| November 26, 2024 | 185.3 | 186.92 | 186.92 | 189.89 | 184.1 | 331,951 |
| November 25, 2024 | 189 | 184.38 | 184.38 | 192.9 | 183.02 | 700,113 |
| November 22, 2024 | 180.85 | 187.8 | 187.8 | 188.9 | 180.18 | 453,929 |
| November 21, 2024 | 184 | 180.84 | 180.84 | 184.37 | 178.5 | 472,758 |
| November 19, 2024 | 178.25 | 178.32 | 178.32 | 184.5 | 176.1 | 262,712 |
| November 18, 2024 | 173.05 | 177.33 | 177.33 | 181 | 171.38 | 330,600 |
| November 14, 2024 | 171.9 | 172.53 | 172.53 | 175.46 | 171 | 165,035 |
| November 13, 2024 | 179.5 | 170.97 | 170.97 | 179.5 | 170 | 227,469 |
| November 12, 2024 | 185.5 | 177.81 | 177.81 | 187.49 | 176.1 | 223,811 |
| November 11, 2024 | 188.5 | 185.05 | 185.05 | 189.95 | 183 | 512,826 |