161.89
+3.32(+2.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 158.8 | 161.92 | 161.92 | 164.27 | 158.79 | 296,782 |
| February 04, 2025 | 156.5 | 158.57 | 158.57 | 161.31 | 154.5 | 369,689 |
| February 03, 2025 | 158.02 | 152.91 | 152.91 | 161.17 | 151.58 | 503,070 |
| February 01, 2025 | 166.99 | 162.56 | 162.56 | 167.9 | 162 | 292,484 |
| January 31, 2025 | 161.54 | 164.59 | 164.59 | 165.95 | 159.41 | 368,666 |
| January 30, 2025 | 160.56 | 159.71 | 159.71 | 164.8 | 159.25 | 289,978 |
| January 29, 2025 | 157 | 162.33 | 162.33 | 164.4 | 155.99 | 500,088 |
| January 28, 2025 | 159.95 | 155.84 | 155.84 | 162.29 | 150.76 | 891,161 |
| January 27, 2025 | 164 | 157.31 | 157.31 | 166.49 | 157.02 | 324,883 |
| January 24, 2025 | 173.6 | 167.45 | 167.45 | 173.6 | 165.65 | 273,287 |
| January 23, 2025 | 170 | 171.51 | 171.51 | 176.51 | 169.95 | 400,614 |
| January 22, 2025 | 172.38 | 169.36 | 169.36 | 173.27 | 167.02 | 477,296 |
| January 21, 2025 | 177.39 | 173.28 | 173.28 | 180.8 | 172.08 | 463,351 |
| January 20, 2025 | 179 | 176.86 | 176.86 | 179.84 | 176.24 | 352,249 |
| January 17, 2025 | 178.6 | 178.53 | 178.53 | 181 | 177.51 | 263,182 |
| January 16, 2025 | 179.6 | 180.32 | 180.32 | 183 | 179.2 | 301,793 |
| January 15, 2025 | 179.5 | 177.52 | 177.52 | 180.12 | 172.72 | 627,402 |
| January 14, 2025 | 172.59 | 176.83 | 176.83 | 179.83 | 172.59 | 552,108 |
| January 13, 2025 | 175.97 | 171.58 | 171.58 | 178.69 | 170.51 | 731,700 |
| January 10, 2025 | 185.35 | 176.29 | 176.29 | 186.75 | 175.2 | 1.03M |
| January 09, 2025 | 190.52 | 188 | 188 | 191 | 186.7 | 327,508 |
| January 08, 2025 | 191.95 | 190.07 | 190.07 | 194.82 | 188.49 | 510,853 |
| January 07, 2025 | 192.99 | 190.83 | 190.83 | 194 | 190.1 | 490,202 |
| January 06, 2025 | 196 | 192.85 | 192.85 | 197 | 188 | 743,743 |
| January 03, 2025 | 201.8 | 197.26 | 197.26 | 201.8 | 196.12 | 368,186 |
| January 02, 2025 | 201 | 200.23 | 200.23 | 205.2 | 199.47 | 374,728 |
| January 01, 2025 | 196.6 | 203.6 | 203.6 | 204.29 | 193.49 | 951,934 |
| December 31, 2024 | 193 | 193.49 | 193.49 | 194.8 | 190.11 | 442,372 |
| December 30, 2024 | 200 | 194.85 | 194.85 | 202 | 193.9 | 484,778 |
| December 27, 2024 | 196 | 198.64 | 198.64 | 203.44 | 195.62 | 791,189 |
| December 26, 2024 | 200 | 196.58 | 196.58 | 200.88 | 193.23 | 391,629 |
| December 24, 2024 | 190.69 | 196.71 | 196.71 | 200.89 | 187.12 | 1.14M |
| December 23, 2024 | 198.65 | 188.94 | 188.94 | 198.65 | 187.68 | 645,732 |
| December 20, 2024 | 203.77 | 191.69 | 191.69 | 204.76 | 190.15 | 1.15M |
| December 19, 2024 | 201.5 | 203.77 | 203.77 | 205.89 | 198.72 | 610,626 |
| December 18, 2024 | 206.64 | 203.42 | 203.42 | 211.58 | 202.05 | 637,971 |
| December 17, 2024 | 212 | 206.64 | 206.64 | 213.6 | 205.23 | 840,397 |
| December 16, 2024 | 215.61 | 212.38 | 212.38 | 217.06 | 210.36 | 497,459 |
| December 13, 2024 | 221 | 215.61 | 215.61 | 223.78 | 212.11 | 2.44M |
| December 12, 2024 | 218.11 | 214.56 | 214.56 | 218.64 | 213.1 | 413,615 |
| December 11, 2024 | 219.99 | 218.11 | 218.11 | 222.21 | 217.1 | 487,646 |
| December 10, 2024 | 219.98 | 220.64 | 220.64 | 226.5 | 219 | 968,403 |
| December 09, 2024 | 223 | 221.15 | 221.15 | 224.85 | 220.01 | 304,884 |
| December 06, 2024 | 217 | 220.79 | 220.79 | 227.7 | 215.1 | 1.83M |
| December 05, 2024 | 225 | 217.97 | 217.97 | 227.38 | 216.05 | 1.4M |
| December 04, 2024 | 217.75 | 222.67 | 222.67 | 223.7 | 214.16 | 1.58M |
| December 03, 2024 | 220.4 | 217.55 | 217.55 | 221.79 | 215.05 | 1.11M |
| December 02, 2024 | 209 | 219.17 | 219.17 | 222.45 | 208.67 | 3.47M |
| November 29, 2024 | 203.41 | 208.67 | 208.67 | 213.65 | 200.05 | 2.13M |
| November 28, 2024 | 200.51 | 203.41 | 203.41 | 209.8 | 200.49 | 1.68M |
| November 27, 2024 | 196.5 | 200.56 | 200.56 | 203.94 | 195.05 | 706,078 |
| November 26, 2024 | 194.55 | 196.09 | 196.09 | 201.3 | 194.55 | 599,156 |
| November 25, 2024 | 203.59 | 195.58 | 195.58 | 204.8 | 194.11 | 659,765 |
| November 22, 2024 | 199.3 | 202.16 | 202.16 | 203.8 | 192 | 1.57M |
| November 21, 2024 | 187 | 197.3 | 197.3 | 199 | 180.85 | 2.21M |
| November 19, 2024 | 185 | 181.8 | 181.8 | 187.8 | 179.41 | 541,996 |
| November 18, 2024 | 179.95 | 182.61 | 182.61 | 184.53 | 173 | 679,768 |
| November 14, 2024 | 175.38 | 177.23 | 177.23 | 179.5 | 172.11 | 1.1M |
| November 13, 2024 | 180.2 | 173.29 | 173.29 | 180.2 | 167.7 | 2.62M |
| November 12, 2024 | 192 | 182.99 | 182.99 | 192.9 | 181.51 | 717,880 |