180.32
+2.8(+1.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 11, 2024 | 193.5 | 192.49 | 192.49 | 197 | 189.24 | 691,531 |
| November 08, 2024 | 203.39 | 193.75 | 193.75 | 203.39 | 192.4 | 899,158 |
| November 07, 2024 | 207.71 | 203.68 | 203.68 | 209.61 | 201.3 | 827,888 |
| November 06, 2024 | 198.15 | 205.6 | 205.6 | 210 | 197.14 | 2.36M |
| November 05, 2024 | 199 | 198.13 | 198.13 | 203.89 | 196.25 | 908,707 |
| November 04, 2024 | 195.67 | 198.62 | 198.62 | 203.9 | 191 | 1.57M |
| November 01, 2024 | 198.8 | 196.68 | 196.68 | 199.2 | 189.17 | 373,099 |
| October 31, 2024 | 186.99 | 194.6 | 194.6 | 197 | 186.61 | 1.65M |
| October 30, 2024 | 180.81 | 185.36 | 185.36 | 187.45 | 179.8 | 767,201 |
| October 29, 2024 | 186.3 | 179.8 | 179.8 | 188.41 | 176 | 1.08M |
| October 28, 2024 | 184.96 | 186.29 | 186.29 | 191.95 | 182.75 | 963,792 |
| October 25, 2024 | 194.3 | 185.29 | 185.29 | 195.4 | 180.99 | 1.67M |
| October 24, 2024 | 198.51 | 193.49 | 193.49 | 203.95 | 192 | 1.55M |
| October 23, 2024 | 188.82 | 198.52 | 198.52 | 204.8 | 187.49 | 4.35M |
| October 22, 2024 | 204 | 187.43 | 187.43 | 205.09 | 186.02 | 2.35M |