460.00
+2.85(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 456.05 | 460.6 | 460.6 | 463.5 | 451.2 | 17,002 |
| January 14, 2025 | 454.6 | 457.15 | 457.15 | 464.7 | 445.75 | 64,321 |
| January 13, 2025 | 465 | 448 | 448 | 471.4 | 440.15 | 110,106 |
| January 10, 2025 | 488.4 | 472.85 | 472.85 | 491.8 | 469 | 81,895 |
| January 09, 2025 | 493.8 | 483.55 | 483.55 | 497.3 | 482 | 62,225 |
| January 08, 2025 | 500 | 494.55 | 494.55 | 500.45 | 486.65 | 137,709 |
| January 07, 2025 | 503.05 | 496.05 | 496.05 | 503.15 | 494.55 | 51,362 |
| January 06, 2025 | 518.65 | 497.55 | 497.55 | 518.65 | 490 | 66,431 |
| January 03, 2025 | 526.95 | 512.5 | 512.5 | 526.95 | 509.1 | 76,659 |
| January 02, 2025 | 514.35 | 523.95 | 523.95 | 527.7 | 513.3 | 59,414 |
| January 01, 2025 | 510.6 | 517.7 | 517.7 | 520.1 | 507.55 | 58,965 |
| December 31, 2024 | 503.9 | 508.3 | 508.3 | 510.9 | 492.15 | 57,662 |
| December 30, 2024 | 515 | 504.55 | 504.55 | 517.8 | 501.25 | 43,702 |
| December 27, 2024 | 512 | 516.75 | 516.75 | 518.9 | 512 | 29,742 |
| December 26, 2024 | 526.2 | 513.85 | 513.85 | 528.45 | 512 | 59,122 |
| December 24, 2024 | 525.25 | 523.35 | 523.35 | 532.6 | 519.4 | 54,330 |
| December 23, 2024 | 541.05 | 522.85 | 522.85 | 543.85 | 511 | 67,970 |
| December 20, 2024 | 554.95 | 535.7 | 535.7 | 561.75 | 531.1 | 74,469 |
| December 19, 2024 | 531.95 | 551.1 | 551.1 | 559.1 | 526.5 | 121,159 |
| December 18, 2024 | 547.85 | 533.8 | 533.8 | 547.9 | 531.6 | 35,261 |
| December 17, 2024 | 552.85 | 543.35 | 543.35 | 553.55 | 541.75 | 47,010 |
| December 16, 2024 | 551.05 | 549.8 | 549.8 | 559 | 546.05 | 55,139 |
| December 13, 2024 | 552.7 | 549.2 | 549.2 | 562.65 | 539.1 | 83,512 |
| December 12, 2024 | 566.9 | 553.65 | 553.65 | 570 | 547.35 | 80,864 |
| December 11, 2024 | 571.1 | 561.05 | 561.05 | 573.9 | 557 | 65,688 |
| December 10, 2024 | 584.85 | 568.85 | 568.85 | 585.35 | 565 | 74,328 |
| December 09, 2024 | 579.1 | 582.9 | 582.9 | 590.5 | 578.05 | 74,230 |
| December 06, 2024 | 592.55 | 578.05 | 578.05 | 595.75 | 575.65 | 154,393 |
| December 05, 2024 | 588.6 | 590.8 | 590.8 | 603 | 581.8 | 139,669 |
| December 04, 2024 | 569 | 594.45 | 594.45 | 603 | 565.85 | 562,667 |
| December 03, 2024 | 547.2 | 561.7 | 561.7 | 565.5 | 547.2 | 677,731 |
| December 02, 2024 | 526.8 | 545.85 | 545.85 | 559.9 | 520.3 | 384,378 |
| November 29, 2024 | 523 | 526.8 | 526.8 | 531.9 | 519 | 56,646 |
| November 28, 2024 | 520.2 | 523.85 | 523.85 | 527 | 516.3 | 52,096 |
| November 27, 2024 | 518.1 | 517.95 | 517.95 | 526.55 | 515.1 | 74,197 |
| November 26, 2024 | 525.8 | 518.1 | 518.1 | 527.3 | 515.6 | 43,263 |
| November 25, 2024 | 525 | 523.95 | 523.95 | 530.95 | 517.5 | 69,607 |
| November 22, 2024 | 499.2 | 510.7 | 510.7 | 514 | 495.6 | 47,375 |
| November 21, 2024 | 506.8 | 499.1 | 499.1 | 511.35 | 495.4 | 67,526 |
| November 19, 2024 | 514 | 509.15 | 509.15 | 524.4 | 504 | 80,011 |
| November 18, 2024 | 523.6 | 510.25 | 510.25 | 528 | 508.1 | 110,527 |
| November 14, 2024 | 519.2 | 524.9 | 524.9 | 538 | 508.45 | 140,878 |
| November 13, 2024 | 534 | 511.55 | 511.55 | 534.05 | 505.5 | 139,557 |
| November 12, 2024 | 534.35 | 530.2 | 530.2 | 550 | 525.4 | 416,734 |
| November 11, 2024 | 485.5 | 528.6 | 528.6 | 558.7 | 476.8 | 1.18M |
| November 08, 2024 | 495.8 | 486.1 | 486.1 | 499.8 | 479.1 | 67,195 |
| November 07, 2024 | 510 | 495.95 | 495.95 | 519.8 | 492.1 | 69,293 |
| November 06, 2024 | 500.3 | 505.55 | 505.55 | 523.75 | 497.9 | 101,346 |
| November 05, 2024 | 493.95 | 496.5 | 496.5 | 510 | 493.95 | 79,949 |
| November 04, 2024 | 508.45 | 491.2 | 491.2 | 512.6 | 486.9 | 92,494 |
| November 01, 2024 | 514 | 506.3 | 506.3 | 514 | 496 | 47,861 |
| October 31, 2024 | 488.95 | 489.05 | 489.05 | 496.65 | 486 | 48,160 |
| October 30, 2024 | 489.5 | 489 | 489 | 500 | 485.65 | 86,591 |
| October 29, 2024 | 492.95 | 487.85 | 487.85 | 499.45 | 485.05 | 77,346 |
| October 28, 2024 | 486.05 | 492.95 | 492.95 | 502.1 | 484.4 | 66,822 |
| October 25, 2024 | 504.8 | 491.1 | 491.1 | 507.65 | 482.95 | 93,123 |
| October 24, 2024 | 495.3 | 502.5 | 502.5 | 544.2 | 495.3 | 237,363 |
| October 23, 2024 | 497.95 | 500.3 | 500.3 | 516.6 | 484.55 | 118,127 |
| October 22, 2024 | 511.1 | 496.5 | 496.5 | 514 | 489.75 | 137,674 |
| October 21, 2024 | 534.75 | 503.55 | 503.55 | 536.55 | 501 | 371,164 |