483.90
+7.6(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 477.35 | 483.9 | 483.9 | 496.8 | 477 | 157,244 |
| January 16, 2025 | 488.95 | 476.3 | 476.3 | 489.8 | 474.65 | 109,565 |
| January 15, 2025 | 475.1 | 469.2 | 469.2 | 480.85 | 466.05 | 87,088 |
| January 14, 2025 | 460.05 | 476 | 476 | 482.1 | 460 | 264,904 |
| January 13, 2025 | 465.05 | 459.15 | 459.15 | 477.95 | 458.8 | 219,717 |
| January 10, 2025 | 499 | 482.95 | 482.95 | 501.95 | 475.75 | 227,504 |
| January 09, 2025 | 503.9 | 500.75 | 500.75 | 526 | 496.3 | 446,469 |
| January 08, 2025 | 489.95 | 501.8 | 501.8 | 513 | 484 | 330,734 |
| January 07, 2025 | 463.55 | 488.9 | 488.9 | 488.9 | 461 | 299,524 |
| January 06, 2025 | 487 | 465.65 | 465.65 | 499.5 | 463.8 | 204,741 |
| January 03, 2025 | 495 | 488.2 | 488.2 | 500 | 486.4 | 80,895 |
| January 02, 2025 | 487.8 | 492.4 | 492.4 | 494.9 | 480.5 | 63,251 |
| January 01, 2025 | 474.55 | 482.75 | 482.75 | 489.8 | 472 | 61,989 |
| December 31, 2024 | 485 | 480.8 | 480.8 | 489.5 | 474 | 81,560 |
| December 30, 2024 | 492 | 482.35 | 482.35 | 494 | 480 | 79,684 |
| December 27, 2024 | 497 | 489.95 | 489.95 | 503.5 | 487.05 | 57,139 |
| December 26, 2024 | 495 | 496.7 | 496.7 | 505 | 494 | 92,756 |
| December 24, 2024 | 485 | 494.9 | 494.9 | 500 | 485 | 58,689 |
| December 23, 2024 | 490 | 486.45 | 486.45 | 505 | 480 | 116,846 |
| December 20, 2024 | 507.9 | 488.9 | 488.9 | 510 | 485 | 75,621 |
| December 19, 2024 | 491 | 502.85 | 502.85 | 517 | 485 | 137,729 |
| December 18, 2024 | 518 | 503.95 | 503.95 | 525 | 499.95 | 117,314 |
| December 17, 2024 | 522 | 516.5 | 516.5 | 528.1 | 514 | 67,129 |
| December 16, 2024 | 519.6 | 520.5 | 520.5 | 535 | 519 | 89,847 |
| December 13, 2024 | 522.05 | 519.6 | 519.6 | 525.7 | 512.75 | 92,544 |
| December 12, 2024 | 545 | 525.6 | 525.6 | 547 | 520 | 139,719 |
| December 11, 2024 | 547.95 | 536.95 | 536.95 | 548.95 | 531.05 | 98,821 |
| December 10, 2024 | 555 | 547.1 | 547.1 | 555 | 533.05 | 88,546 |
| December 09, 2024 | 560 | 546 | 546 | 563 | 540 | 128,498 |
| December 06, 2024 | 532 | 551.65 | 551.65 | 557 | 532 | 109,445 |
| December 05, 2024 | 546 | 538.55 | 538.55 | 546 | 525.05 | 120,782 |
| December 04, 2024 | 563 | 547.35 | 547.35 | 563 | 535.3 | 250,133 |
| December 03, 2024 | 557 | 563.45 | 563.45 | 572 | 555 | 453,468 |
| December 02, 2024 | 533 | 544.8 | 544.8 | 544.8 | 522 | 214,433 |
| November 29, 2024 | 499 | 518.9 | 518.9 | 518.9 | 495.5 | 289,418 |
| November 28, 2024 | 470.7 | 494.2 | 494.2 | 494.2 | 470 | 219,205 |
| November 27, 2024 | 472 | 470.7 | 470.7 | 475 | 465 | 136,037 |
| November 26, 2024 | 477.3 | 471.65 | 471.65 | 484 | 468 | 74,807 |
| November 25, 2024 | 465 | 473.3 | 473.3 | 479.7 | 465 | 835,355 |
| November 22, 2024 | 473 | 470.4 | 470.4 | 479.9 | 466.5 | 109,253 |
| November 21, 2024 | 481.95 | 472.6 | 472.6 | 481.95 | 464 | 217,403 |
| November 19, 2024 | 494.85 | 481.95 | 481.95 | 499 | 479.1 | 110,986 |
| November 18, 2024 | 499 | 489.1 | 489.1 | 499 | 476.6 | 154,573 |
| November 14, 2024 | 486.05 | 493.15 | 493.15 | 505 | 480 | 206,237 |
| November 13, 2024 | 504 | 487.1 | 487.1 | 517 | 486.7 | 251,400 |
| November 12, 2024 | 520 | 512.3 | 512.3 | 529 | 510 | 230,611 |
| November 11, 2024 | 529.8 | 518.65 | 518.65 | 529.8 | 508 | 221,912 |
| November 08, 2024 | 522 | 522.4 | 522.4 | 534.8 | 505 | 290,297 |
| November 07, 2024 | 504.9 | 518.85 | 518.85 | 525 | 504.9 | 529,754 |
| November 06, 2024 | 480 | 503.25 | 503.25 | 503.25 | 475.1 | 421,303 |
| November 05, 2024 | 485.95 | 479.3 | 479.3 | 485.95 | 475.1 | 79,170 |
| November 04, 2024 | 496 | 479.85 | 479.85 | 499 | 474 | 113,100 |
| November 01, 2024 | 493.9 | 492.15 | 492.15 | 498.9 | 485 | 65,336 |
| October 31, 2024 | 489 | 487.15 | 487.15 | 489 | 474 | 92,793 |
| October 30, 2024 | 476.9 | 485.7 | 485.7 | 496 | 462 | 185,607 |
| October 29, 2024 | 470.5 | 472.75 | 472.75 | 479 | 461.1 | 104,816 |
| October 28, 2024 | 447 | 472.3 | 472.3 | 479 | 439.65 | 287,922 |
| October 25, 2024 | 475.55 | 462.75 | 462.75 | 480 | 452.1 | 325,520 |
| October 24, 2024 | 475 | 475.55 | 475.55 | 483 | 468 | 203,912 |
| October 23, 2024 | 486 | 476.6 | 476.6 | 486 | 462.5 | 211,344 |