396.05
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 384 | 396.05 | 396.05 | 400.95 | 384 | 10,577 |
| February 03, 2025 | 401.25 | 391.2 | 391.2 | 403 | 389.25 | 13,249 |
| February 01, 2025 | 401.25 | 396.95 | 396.95 | 403 | 389.25 | 13,249 |
| January 31, 2025 | 388.25 | 393.45 | 393.45 | 396.9 | 385 | 14,786 |
| January 30, 2025 | 398.9 | 391.45 | 391.45 | 409.8 | 386.2 | 17,475 |
| January 29, 2025 | 379.8 | 391.85 | 391.85 | 398 | 379.25 | 18,098 |
| January 28, 2025 | 386 | 381.15 | 381.15 | 405 | 367.95 | 42,744 |
| January 27, 2025 | 403.5 | 385.8 | 385.8 | 403.5 | 382.55 | 20,997 |
| January 24, 2025 | 414.55 | 403.5 | 403.5 | 425 | 401 | 14,316 |
| January 23, 2025 | 410.15 | 411.5 | 411.5 | 416.95 | 410 | 5,614 |
| January 22, 2025 | 414.85 | 413.45 | 413.45 | 422.15 | 401.6 | 18,142 |
| January 21, 2025 | 437.75 | 421.15 | 421.15 | 437.75 | 418.7 | 13,358 |
| January 20, 2025 | 426.65 | 433.4 | 433.4 | 435.8 | 420.2 | 16,478 |
| January 17, 2025 | 434.9 | 426.65 | 426.65 | 441.05 | 424 | 45,463 |
| January 16, 2025 | 416.85 | 441.5 | 441.5 | 453.3 | 416.85 | 173,465 |
| January 15, 2025 | 385.4 | 415.9 | 415.9 | 421.8 | 379.8 | 188,587 |
| January 14, 2025 | 379.9 | 382.75 | 382.75 | 385 | 374.55 | 24,262 |
| January 13, 2025 | 396.1 | 374.3 | 374.3 | 396.1 | 371.8 | 45,467 |
| January 10, 2025 | 410 | 396.5 | 396.5 | 417.75 | 395 | 18,826 |
| January 09, 2025 | 418.95 | 414.35 | 414.35 | 422 | 408.2 | 19,811 |
| January 08, 2025 | 431.25 | 419 | 419 | 434.35 | 415.5 | 15,212 |
| January 07, 2025 | 417.05 | 432.4 | 432.4 | 435 | 417.05 | 25,169 |
| January 06, 2025 | 434.65 | 416.75 | 416.75 | 447 | 414 | 68,775 |
| January 03, 2025 | 419.3 | 433.35 | 433.35 | 438.8 | 419.3 | 72,626 |
| January 02, 2025 | 422 | 418.05 | 418.05 | 428.05 | 414.7 | 27,447 |
| January 01, 2025 | 416.8 | 420.4 | 420.4 | 423.25 | 414.1 | 25,454 |
| December 31, 2024 | 406.05 | 414.75 | 414.75 | 425 | 406.05 | 26,124 |
| December 30, 2024 | 413 | 409.6 | 409.6 | 421.5 | 405.25 | 23,630 |
| December 27, 2024 | 427.9 | 419.2 | 419.2 | 432.95 | 410.5 | 29,611 |
| December 26, 2024 | 425.65 | 421.6 | 421.6 | 442.45 | 417.95 | 56,808 |
| December 24, 2024 | 441.9 | 427.1 | 427.1 | 451.8 | 423.1 | 108,022 |
| December 23, 2024 | 413.75 | 436.4 | 436.4 | 440 | 413.75 | 121,870 |
| December 20, 2024 | 419.2 | 407.65 | 407.65 | 419.2 | 403.55 | 28,263 |
| December 19, 2024 | 422.5 | 415.55 | 415.55 | 434.8 | 411.2 | 42,178 |
| December 18, 2024 | 430.5 | 427.15 | 427.15 | 439 | 423.3 | 47,359 |
| December 17, 2024 | 414.95 | 426.45 | 426.45 | 445 | 414.95 | 143,958 |
| December 16, 2024 | 412 | 408.75 | 408.75 | 414.95 | 403.05 | 33,434 |
| December 13, 2024 | 407.9 | 408 | 408 | 409.8 | 395 | 22,256 |
| December 12, 2024 | 414.8 | 404.9 | 404.9 | 417 | 401.35 | 28,780 |
| December 11, 2024 | 416.7 | 415 | 415 | 422 | 410.05 | 42,175 |
| December 10, 2024 | 405.3 | 413.5 | 413.5 | 424.1 | 403.8 | 100,715 |
| December 09, 2024 | 380 | 402.5 | 402.5 | 416.95 | 380 | 65,975 |
| December 06, 2024 | 382 | 383.9 | 383.9 | 391 | 380.15 | 13,133 |
| December 05, 2024 | 381.9 | 385.4 | 385.4 | 389.45 | 378.35 | 20,312 |
| December 04, 2024 | 379.5 | 377 | 377 | 385 | 373 | 23,738 |
| December 03, 2024 | 374.6 | 376.85 | 376.85 | 383.5 | 372.55 | 38,950 |
| December 02, 2024 | 366 | 371.8 | 371.8 | 377 | 363.5 | 14,372 |
| November 29, 2024 | 369.2 | 365.7 | 365.7 | 372 | 362.1 | 13,201 |
| November 28, 2024 | 360 | 370.3 | 370.3 | 372 | 359.8 | 41,730 |
| November 27, 2024 | 350.2 | 358.55 | 358.55 | 363 | 350.15 | 19,075 |
| November 26, 2024 | 359.55 | 351.4 | 351.4 | 360.45 | 348.15 | 16,956 |
| November 25, 2024 | 367.1 | 355.55 | 355.55 | 367.1 | 353 | 25,366 |
| November 22, 2024 | 354.15 | 357.15 | 357.15 | 362.65 | 353.55 | 10,254 |
| November 21, 2024 | 357.65 | 354.15 | 354.15 | 364.35 | 351 | 15,065 |
| November 19, 2024 | 366.2 | 357.65 | 357.65 | 372.75 | 356.5 | 19,895 |
| November 18, 2024 | 359.8 | 365.25 | 365.25 | 368.95 | 357.95 | 17,679 |
| November 14, 2024 | 368.75 | 359.8 | 359.8 | 369.25 | 357 | 8,983 |
| November 13, 2024 | 371.4 | 363.15 | 363.15 | 378.05 | 360.1 | 18,705 |
| November 12, 2024 | 389.8 | 378.05 | 378.05 | 389.8 | 376.5 | 9,781 |
| November 11, 2024 | 381.1 | 380.65 | 380.65 | 385.95 | 374.1 | 12,664 |