284.50
-10.55(-3.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 12, 2025 | 301.6 | 295.05 | 295.05 | 304.5 | 275 | 67,221 |
| February 11, 2025 | 313.7 | 301.5 | 301.5 | 313.7 | 297 | 27,848 |
| February 10, 2025 | 312 | 313.6 | 313.6 | 323.85 | 307 | 31,515 |
| February 07, 2025 | 333.5 | 313 | 313 | 336.5 | 308.25 | 44,758 |
| February 06, 2025 | 332.15 | 333.15 | 333.15 | 335.3 | 325.95 | 13,365 |
| February 05, 2025 | 330 | 331.9 | 331.9 | 336.6 | 327.8 | 14,115 |
| February 04, 2025 | 322.65 | 326.6 | 326.6 | 331.3 | 314.9 | 31,362 |
| February 03, 2025 | 339.45 | 317.85 | 317.85 | 343.65 | 315.5 | 41,789 |
| February 01, 2025 | 340.95 | 338.75 | 338.75 | 364 | 335 | 58,395 |
| January 31, 2025 | 325.9 | 341.05 | 341.05 | 343.35 | 323.4 | 30,489 |
| January 30, 2025 | 329 | 326.6 | 326.6 | 339.4 | 321 | 33,278 |
| January 29, 2025 | 321 | 329.6 | 329.6 | 335.95 | 318.75 | 27,150 |
| January 28, 2025 | 323.15 | 317 | 317 | 330 | 300.6 | 42,801 |
| January 27, 2025 | 341.5 | 318.65 | 318.65 | 342.75 | 316.25 | 46,166 |
| January 24, 2025 | 353.7 | 340.85 | 340.85 | 357 | 340 | 28,370 |
| January 23, 2025 | 356.7 | 352.25 | 352.25 | 368.45 | 350.05 | 24,746 |
| January 22, 2025 | 361.7 | 357.1 | 357.1 | 361.7 | 337.95 | 64,687 |
| January 21, 2025 | 376.9 | 356.45 | 356.45 | 376.95 | 355 | 50,560 |
| January 20, 2025 | 385.6 | 373.5 | 373.5 | 390 | 371.75 | 48,580 |
| January 17, 2025 | 396.6 | 389 | 389 | 400.45 | 384 | 38,120 |
| January 16, 2025 | 381.3 | 396.55 | 396.55 | 402 | 381.3 | 25,933 |
| January 15, 2025 | 379 | 381.3 | 381.3 | 391.8 | 370.25 | 32,911 |
| January 14, 2025 | 378.45 | 382.4 | 382.4 | 389.75 | 368.1 | 49,142 |
| January 13, 2025 | 397.95 | 372.65 | 372.65 | 398.35 | 356.6 | 86,076 |
| November 18, 2024 | 380.85 | 380.4 | 380.4 | 390.4 | 367 | 132,975 |
| November 14, 2024 | 364.95 | 379 | 379 | 384.4 | 362.25 | 199,671 |
| November 13, 2024 | 366.95 | 347.4 | 347.4 | 367 | 339.65 | 33,398 |
| November 12, 2024 | 377.25 | 366.95 | 366.95 | 377.85 | 362.65 | 19,878 |
| November 11, 2024 | 378 | 376.35 | 376.35 | 384.4 | 369.5 | 35,464 |
| November 08, 2024 | 399.15 | 375.15 | 375.15 | 399.15 | 372.15 | 52,869 |
| November 07, 2024 | 391.2 | 397.9 | 397.9 | 399.95 | 379.15 | 165,729 |
| November 06, 2024 | 386.9 | 390.2 | 390.2 | 399 | 384.8 | 119,062 |
| November 05, 2024 | 377 | 387.75 | 387.75 | 396 | 377 | 109,955 |
| November 04, 2024 | 382 | 374.7 | 374.7 | 397.95 | 367 | 109,688 |
| November 01, 2024 | 378.95 | 378.95 | 378.95 | 378.95 | 378.95 | 0 |
| October 31, 2024 | 362.65 | 378.95 | 378.95 | 382 | 361.3 | 73,156 |
| October 30, 2024 | 347.5 | 360.15 | 360.15 | 368 | 345 | 29,702 |
| October 29, 2024 | 343.1 | 348.75 | 348.75 | 352.3 | 343.05 | 16,040 |
| October 28, 2024 | 328.65 | 342.7 | 342.7 | 359.95 | 328.65 | 54,041 |
| October 25, 2024 | 344.9 | 327.85 | 327.85 | 352.45 | 324 | 37,639 |
| October 24, 2024 | 354.1 | 343.4 | 343.4 | 354.3 | 340 | 19,992 |
| October 23, 2024 | 342.6 | 353.55 | 353.55 | 369 | 340.05 | 34,282 |
| October 22, 2024 | 366.85 | 355.85 | 355.85 | 378.5 | 352.5 | 92,714 |
| October 21, 2024 | 377.8 | 366.85 | 366.85 | 381.3 | 363.5 | 51,915 |
| October 18, 2024 | 375 | 376.25 | 376.25 | 385 | 360.35 | 128,386 |
| October 17, 2024 | 380 | 373.3 | 373.3 | 385 | 370.7 | 158,200 |
| October 16, 2024 | 355.65 | 372.85 | 372.85 | 375 | 352.95 | 198,575 |
| October 15, 2024 | 350 | 357.85 | 357.85 | 365.85 | 346.6 | 85,516 |
| October 14, 2024 | 354.55 | 352.6 | 352.6 | 359.95 | 348.3 | 41,821 |