157.94
-2.62(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 161.99 | 157.94 | 157.94 | 161.99 | 157.5 | 326,762 |
| December 24, 2024 | 160 | 160.56 | 160.56 | 161.11 | 158.58 | 447,815 |
| December 23, 2024 | 166 | 159.19 | 159.19 | 166.6 | 158.05 | 1.47M |
| December 20, 2024 | 167.33 | 162.53 | 162.53 | 167.97 | 161.15 | 445,940 |
| December 19, 2024 | 166.6 | 167.37 | 167.37 | 167.98 | 165 | 326,361 |
| December 18, 2024 | 171.99 | 168.83 | 168.83 | 172.2 | 167.99 | 516,453 |
| December 17, 2024 | 175.45 | 172.27 | 172.27 | 175.45 | 171.25 | 300,377 |
| December 16, 2024 | 175.49 | 175.03 | 175.03 | 180.66 | 174.35 | 676,941 |
| December 13, 2024 | 177.65 | 174.87 | 174.87 | 177.65 | 171.68 | 720,350 |
| December 12, 2024 | 181.54 | 178.42 | 178.42 | 182.5 | 178 | 935,977 |
| December 11, 2024 | 176.2 | 180.88 | 180.88 | 183.55 | 176.2 | 2.12M |
| December 10, 2024 | 170.9 | 175.6 | 175.6 | 176.72 | 168.52 | 2.24M |
| December 09, 2024 | 171 | 169.38 | 169.38 | 172.3 | 168.71 | 772,864 |
| December 06, 2024 | 170.45 | 170.89 | 170.89 | 173.16 | 170 | 782,721 |
| December 05, 2024 | 172 | 170.45 | 170.45 | 172.34 | 169 | 523,029 |
| December 04, 2024 | 168.4 | 170.78 | 170.78 | 172.5 | 167.62 | 784,892 |
| December 03, 2024 | 166.38 | 167.4 | 167.4 | 170.3 | 166 | 2.17M |
| December 02, 2024 | 168.4 | 166.42 | 166.42 | 169 | 165.91 | 515,853 |
| November 29, 2024 | 169.95 | 167.41 | 167.41 | 170.7 | 166.35 | 519,136 |
| November 28, 2024 | 170.59 | 168.62 | 168.62 | 173.58 | 168.01 | 618,514 |
| November 27, 2024 | 168.51 | 169.35 | 169.35 | 172.6 | 168.05 | 737,623 |
| November 26, 2024 | 166.99 | 168.73 | 168.73 | 169.2 | 166.74 | 345,827 |
| November 25, 2024 | 171.9 | 166.43 | 166.43 | 175.2 | 165.1 | 1.15M |
| November 22, 2024 | 161.9 | 162.71 | 162.71 | 164.4 | 159.05 | 501,806 |
| November 21, 2024 | 165.5 | 160.94 | 160.94 | 166.35 | 160.5 | 458,244 |
| November 19, 2024 | 168.5 | 167.11 | 167.11 | 171.61 | 166.15 | 285,092 |
| November 18, 2024 | 169.9 | 167.16 | 167.16 | 174.3 | 162.91 | 538,168 |
| November 14, 2024 | 173 | 169.49 | 169.49 | 176.33 | 168.15 | 1.27M |
| November 13, 2024 | 172.8 | 170.29 | 170.29 | 176.33 | 167.72 | 929,589 |
| November 12, 2024 | 176.5 | 174.36 | 174.36 | 177.77 | 170.1 | 990,560 |
| November 11, 2024 | 168.5 | 174.9 | 174.9 | 178.48 | 166 | 1.09M |
| November 08, 2024 | 171.25 | 169.59 | 169.59 | 172.77 | 168.54 | 421,692 |
| November 07, 2024 | 171.35 | 170.61 | 170.61 | 174.2 | 168.52 | 628,827 |
| November 06, 2024 | 173 | 170.01 | 170.01 | 173.9 | 168.63 | 599,832 |
| November 05, 2024 | 166 | 170.62 | 170.62 | 173.84 | 165.04 | 628,299 |
| November 04, 2024 | 171.45 | 165.13 | 165.13 | 171.45 | 162.3 | 462,168 |
| November 01, 2024 | 168 | 170.12 | 170.12 | 170.74 | 168 | 183,071 |
| October 31, 2024 | 166.4 | 166.83 | 166.83 | 168.65 | 165.12 | 299,074 |
| October 30, 2024 | 155.95 | 166.37 | 166.37 | 167.95 | 154.79 | 868,699 |
| October 29, 2024 | 152.5 | 154.81 | 154.81 | 155.92 | 149.7 | 680,664 |
| October 28, 2024 | 151.91 | 153.84 | 153.84 | 157.04 | 147.9 | 694,782 |
| October 25, 2024 | 158 | 151.92 | 151.92 | 158 | 150.5 | 1.14M |
| October 24, 2024 | 160.2 | 156.56 | 156.56 | 161.5 | 156.05 | 508,469 |
| October 23, 2024 | 156.9 | 161.13 | 161.13 | 162.55 | 152.96 | 548,543 |
| October 22, 2024 | 166.92 | 156.15 | 156.15 | 167.12 | 155.01 | 967,024 |
| October 21, 2024 | 168.9 | 166.92 | 166.92 | 170.04 | 166 | 593,089 |
| October 18, 2024 | 167.43 | 168.07 | 168.07 | 170.95 | 165.01 | 407,770 |
| October 17, 2024 | 171 | 168.02 | 168.02 | 172 | 165.91 | 418,617 |
| October 16, 2024 | 168.81 | 170.58 | 170.58 | 171.2 | 168.05 | 354,324 |
| October 15, 2024 | 172.25 | 168.95 | 168.95 | 172.44 | 167.99 | 306,208 |
| October 14, 2024 | 170.45 | 171.31 | 171.31 | 173.3 | 168.9 | 478,809 |
| October 11, 2024 | 170.34 | 169.26 | 169.26 | 171.79 | 168.21 | 358,070 |
| October 10, 2024 | 170.95 | 169.84 | 169.84 | 172.95 | 169.05 | 356,314 |
| October 09, 2024 | 173.69 | 169.48 | 169.48 | 174.68 | 168.55 | 592,088 |
| October 08, 2024 | 161.6 | 171.95 | 171.95 | 173 | 161.6 | 793,584 |
| October 07, 2024 | 176 | 163.6 | 163.6 | 177.63 | 162 | 1.12M |
| October 04, 2024 | 176 | 175.52 | 175.52 | 179.45 | 170 | 685,788 |
| October 03, 2024 | 179.5 | 176.11 | 176.11 | 181.49 | 174.8 | 768,807 |
| October 01, 2024 | 182.35 | 181.71 | 181.71 | 184.4 | 178.99 | 761,332 |
| September 30, 2024 | 180 | 181.96 | 181.96 | 182.5 | 176.5 | 1.11M |