175.25
-3.64(-2.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 178.9 | 174.63 | 174.63 | 178.9 | 173 | 108,673 |
| January 14, 2025 | 171.5 | 178.89 | 178.89 | 179.1 | 171.15 | 692,001 |
| January 13, 2025 | 175.1 | 170.58 | 170.58 | 186.39 | 168.79 | 589,992 |
| January 10, 2025 | 186.42 | 177.68 | 177.68 | 186.42 | 177.09 | 451,054 |
| January 09, 2025 | 192.75 | 186.42 | 186.42 | 193.69 | 185.6 | 275,879 |
| January 08, 2025 | 197.21 | 192.69 | 192.69 | 198.8 | 190.5 | 390,874 |
| January 07, 2025 | 195 | 198.36 | 198.36 | 203.79 | 195 | 489,753 |
| January 06, 2025 | 209 | 194.09 | 194.09 | 210 | 193.39 | 2.15M |
| January 03, 2025 | 194 | 203.57 | 203.57 | 203.57 | 193.01 | 627,199 |
| January 02, 2025 | 189 | 193.88 | 193.88 | 193.88 | 187.1 | 822,047 |
| January 01, 2025 | 177 | 184.65 | 184.65 | 184.65 | 175.15 | 257,379 |
| December 31, 2024 | 175.2 | 175.86 | 175.86 | 177.7 | 171.75 | 306,332 |
| December 30, 2024 | 173.35 | 173.54 | 173.54 | 175.6 | 171.4 | 148,861 |
| December 27, 2024 | 173.15 | 174.81 | 174.81 | 176 | 171.51 | 165,238 |
| December 26, 2024 | 178.3 | 172.91 | 172.91 | 178.5 | 171.95 | 138,383 |
| December 24, 2024 | 174.55 | 175.4 | 175.4 | 178.99 | 172.6 | 125,739 |
| December 23, 2024 | 177.99 | 175.36 | 175.36 | 179.4 | 171.51 | 200,102 |
| December 20, 2024 | 182 | 177.19 | 177.19 | 186 | 175.1 | 284,706 |
| December 19, 2024 | 178 | 182.5 | 182.5 | 185.65 | 175.25 | 250,918 |
| December 18, 2024 | 181.01 | 182.76 | 182.76 | 185.4 | 179.1 | 187,036 |
| December 17, 2024 | 185.2 | 181.9 | 181.9 | 186.65 | 179.5 | 304,338 |
| December 16, 2024 | 189.7 | 185.52 | 185.52 | 190.8 | 183.1 | 239,979 |
| December 13, 2024 | 181.1 | 189.7 | 189.7 | 192 | 178.5 | 265,595 |
| December 12, 2024 | 190 | 184.44 | 184.44 | 191.95 | 183 | 308,001 |
| December 11, 2024 | 194 | 189.22 | 189.22 | 194 | 188 | 289,734 |
| December 10, 2024 | 192.5 | 189.4 | 189.4 | 194.95 | 188.25 | 270,995 |
| December 09, 2024 | 196.43 | 192.65 | 192.65 | 199.7 | 187.5 | 288,409 |
| December 06, 2024 | 199.43 | 196.43 | 196.43 | 202.6 | 195 | 280,283 |
| December 05, 2024 | 203.59 | 199.43 | 199.43 | 203.59 | 198.2 | 241,812 |
| December 04, 2024 | 206.5 | 203.63 | 203.63 | 209.5 | 202.52 | 339,025 |
| December 03, 2024 | 207.9 | 202.9 | 202.9 | 208 | 199.9 | 370,454 |
| December 02, 2024 | 203.8 | 205.88 | 205.88 | 211.5 | 201 | 424,256 |
| November 29, 2024 | 200 | 203.32 | 203.32 | 205.2 | 196.85 | 257,277 |
| November 28, 2024 | 200.45 | 199.27 | 199.27 | 202.5 | 193.5 | 231,541 |
| November 27, 2024 | 197.7 | 198.18 | 198.18 | 201 | 195 | 222,750 |
| November 26, 2024 | 203.8 | 197.7 | 197.7 | 205 | 196.5 | 230,899 |
| November 25, 2024 | 204.09 | 202.5 | 202.5 | 211.99 | 196 | 453,410 |
| November 22, 2024 | 192 | 202.09 | 202.09 | 202.19 | 191.4 | 282,539 |
| November 21, 2024 | 190.2 | 192.57 | 192.57 | 195 | 186.6 | 286,212 |
| November 19, 2024 | 186.74 | 194.98 | 194.98 | 196.07 | 186 | 355,066 |
| November 18, 2024 | 191.81 | 186.74 | 186.74 | 193 | 183 | 276,998 |
| November 14, 2024 | 190.5 | 192.63 | 192.63 | 198 | 186.12 | 640,462 |
| November 13, 2024 | 203.8 | 195.92 | 195.92 | 203.8 | 195.92 | 365,471 |
| November 12, 2024 | 201.06 | 206.24 | 206.24 | 209.8 | 201.05 | 272,667 |
| November 11, 2024 | 210.8 | 203.88 | 203.88 | 210.8 | 202.46 | 434,293 |
| November 08, 2024 | 221 | 213.12 | 213.12 | 221 | 211.23 | 496,642 |
| November 07, 2024 | 227.2 | 222.35 | 222.35 | 231 | 210.53 | 1.22M |
| November 06, 2024 | 220.95 | 221.62 | 221.62 | 221.62 | 218 | 780,856 |
| November 05, 2024 | 211 | 211.07 | 211.07 | 211.07 | 207 | 536,043 |
| November 04, 2024 | 201.02 | 201.02 | 201.02 | 201.02 | 196.24 | 1.05M |
| November 01, 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191 | 295,246 |
| October 31, 2024 | 179.8 | 182.34 | 182.34 | 184.3 | 174.7 | 337,018 |
| October 30, 2024 | 176.5 | 182.01 | 182.01 | 182.08 | 175.65 | 601,330 |
| October 29, 2024 | 165.05 | 173.41 | 173.41 | 173.41 | 165.05 | 258,657 |
| October 28, 2024 | 169 | 165.16 | 165.16 | 172.35 | 164.52 | 688,326 |
| October 25, 2024 | 182.98 | 173.18 | 173.18 | 186 | 173.18 | 354,711 |
| October 24, 2024 | 178.5 | 182.3 | 182.3 | 183.85 | 172 | 376,676 |
| October 23, 2024 | 173.1 | 177.03 | 177.03 | 183.72 | 171 | 494,797 |
| October 22, 2024 | 186.75 | 179.63 | 179.63 | 188.48 | 179.63 | 350,510 |
| October 21, 2024 | 199 | 189.09 | 189.09 | 199 | 184 | 553,407 |