261.55
+4.6(+1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 258.25 | 261.55 | 261.55 | 265 | 256.5 | 69,230 |
| January 15, 2025 | 254.1 | 256.95 | 256.95 | 260.65 | 254 | 58,571 |
| January 14, 2025 | 250.75 | 257.2 | 257.2 | 262.35 | 250.6 | 206,499 |
| January 13, 2025 | 257 | 250.75 | 250.75 | 257 | 244.8 | 176,747 |
| January 10, 2025 | 260.55 | 257.8 | 257.8 | 269.9 | 253.95 | 171,245 |
| January 09, 2025 | 264.9 | 261.45 | 261.45 | 265.4 | 260.15 | 44,701 |
| January 08, 2025 | 266.9 | 264.9 | 264.9 | 268.95 | 260.15 | 109,157 |
| January 07, 2025 | 259.5 | 269.3 | 269.3 | 270 | 255.8 | 176,985 |
| January 06, 2025 | 274.65 | 258.15 | 258.15 | 275.45 | 255.6 | 160,569 |
| January 03, 2025 | 271.5 | 273.25 | 273.25 | 277 | 271.5 | 60,518 |
| January 02, 2025 | 275.6 | 271.65 | 271.65 | 281.9 | 268.1 | 184,662 |
| January 01, 2025 | 270.7 | 278.15 | 278.15 | 282 | 270 | 58,992 |
| December 31, 2024 | 259.6 | 270.65 | 270.65 | 272.5 | 259.6 | 84,033 |
| December 30, 2024 | 271 | 262.85 | 262.85 | 271.45 | 258.75 | 131,107 |
| December 27, 2024 | 269 | 271.1 | 271.1 | 273.6 | 268.1 | 63,007 |
| December 26, 2024 | 275 | 269.95 | 269.95 | 278.9 | 266 | 142,182 |
| December 24, 2024 | 280.65 | 274.8 | 274.8 | 283.4 | 273.15 | 123,392 |
| December 23, 2024 | 288.15 | 280.65 | 280.65 | 289.95 | 278.2 | 88,598 |
| December 20, 2024 | 291.7 | 284 | 284 | 292.35 | 281.85 | 117,485 |
| December 19, 2024 | 287.45 | 290.7 | 290.7 | 296.2 | 283.15 | 127,469 |
| December 18, 2024 | 302 | 290.1 | 290.1 | 302 | 287.4 | 188,490 |
| December 17, 2024 | 299.65 | 302 | 302 | 305.85 | 292.95 | 550,454 |
| December 16, 2024 | 294.05 | 299.65 | 299.65 | 301 | 294.05 | 156,554 |
| December 13, 2024 | 286.05 | 294.05 | 294.05 | 296.2 | 278.6 | 273,785 |
| December 12, 2024 | 298.4 | 287.4 | 287.4 | 299.9 | 285.1 | 243,530 |
| December 11, 2024 | 302.25 | 296.85 | 296.85 | 308.1 | 295.75 | 269,028 |
| December 10, 2024 | 314.2 | 301.15 | 301.15 | 314.2 | 298.95 | 345,485 |
| December 09, 2024 | 318.8 | 314.2 | 314.2 | 320.15 | 312.2 | 112,262 |
| December 06, 2024 | 310 | 318.55 | 318.55 | 324.35 | 310 | 453,121 |
| December 05, 2024 | 313 | 310.65 | 310.65 | 314.05 | 308.85 | 137,319 |
| December 04, 2024 | 316.1 | 312.75 | 312.75 | 318.2 | 307.1 | 243,521 |
| December 03, 2024 | 308.3 | 310.6 | 310.6 | 317.9 | 305.8 | 263,049 |
| December 02, 2024 | 304 | 306.85 | 306.85 | 315 | 297.95 | 562,604 |
| November 29, 2024 | 304.8 | 303.42 | 303.42 | 308.4 | 296.61 | 326,060 |
| November 28, 2024 | 297.1 | 299.59 | 299.59 | 305 | 293.13 | 523,610 |
| November 27, 2024 | 285.71 | 292.69 | 292.69 | 294.85 | 283.52 | 172,861 |
| November 26, 2024 | 290.96 | 284.52 | 284.52 | 291.48 | 281 | 136,786 |
| November 25, 2024 | 295 | 290.29 | 290.29 | 296 | 285.04 | 183,204 |
| November 22, 2024 | 285 | 287.43 | 287.43 | 292 | 281 | 240,631 |
| November 21, 2024 | 281.69 | 279.73 | 279.73 | 283.24 | 272.8 | 168,974 |
| November 19, 2024 | 283.63 | 281.82 | 281.82 | 292.29 | 279.1 | 154,982 |
| November 18, 2024 | 289 | 283.15 | 283.15 | 289 | 277.2 | 61,331 |
| November 14, 2024 | 276.49 | 283.25 | 283.25 | 288.9 | 276.25 | 251,706 |
| November 13, 2024 | 294.9 | 278.63 | 278.63 | 298.7 | 275.1 | 489,644 |
| November 12, 2024 | 294.39 | 294.97 | 294.97 | 309.95 | 291.7 | 1.55M |
| November 11, 2024 | 280 | 290.49 | 290.49 | 294.4 | 274.3 | 911,090 |
| November 08, 2024 | 284.78 | 281.7 | 281.7 | 296 | 270.1 | 830,548 |
| November 07, 2024 | 266.01 | 284.23 | 284.23 | 287.57 | 262.35 | 2.02M |
| November 06, 2024 | 253.99 | 262.85 | 262.85 | 266 | 245.79 | 618,999 |
| November 05, 2024 | 244.1 | 252.4 | 252.4 | 255.44 | 243.68 | 500,886 |
| November 04, 2024 | 247.95 | 244.02 | 244.02 | 249.59 | 239.8 | 128,146 |
| November 01, 2024 | 246 | 246.45 | 246.45 | 248.4 | 243.55 | 47,062 |
| October 31, 2024 | 242.25 | 243.93 | 243.93 | 244.9 | 240.01 | 84,826 |
| October 30, 2024 | 243.6 | 242.29 | 242.29 | 248.9 | 240.91 | 214,390 |
| October 29, 2024 | 234 | 246.87 | 246.87 | 250 | 234 | 432,325 |
| October 28, 2024 | 235.85 | 231.91 | 231.91 | 238 | 229 | 195,300 |
| October 25, 2024 | 245.6 | 234.17 | 234.17 | 245.6 | 230.52 | 219,718 |
| October 24, 2024 | 244.8 | 244.36 | 244.36 | 246.76 | 241 | 104,406 |
| October 23, 2024 | 241.5 | 243.56 | 243.56 | 251 | 239.15 | 273,184 |
| October 22, 2024 | 243.6 | 241.34 | 241.34 | 256.9 | 238.6 | 962,339 |