466.95
+15.5(+3.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 450 | 466.95 | 466.95 | 471 | 448.25 | 750,414 |
| February 04, 2025 | 432.5 | 451.45 | 451.45 | 453.8 | 425.1 | 622,322 |
| February 03, 2025 | 414.5 | 420.85 | 420.85 | 427 | 413.15 | 379,730 |
| February 01, 2025 | 437 | 433.9 | 433.9 | 453.8 | 425.8 | 535,319 |
| January 31, 2025 | 426 | 436.2 | 436.2 | 439.7 | 426 | 471,889 |
| January 30, 2025 | 456 | 424.65 | 424.65 | 456.75 | 420.55 | 1.2M |
| January 29, 2025 | 399.35 | 457.35 | 457.35 | 475 | 398.95 | 1.46M |
| January 28, 2025 | 422.05 | 397.4 | 397.4 | 422.05 | 373.1 | 1.71M |
| January 27, 2025 | 430 | 415.2 | 415.2 | 430 | 407.8 | 572,901 |
| January 24, 2025 | 460.75 | 439.75 | 439.75 | 460.75 | 437.1 | 285,420 |
| January 23, 2025 | 468.4 | 468.6 | 468.6 | 472 | 458.95 | 277,426 |
| January 22, 2025 | 478.9 | 465.45 | 465.45 | 478.9 | 452 | 578,916 |
| January 21, 2025 | 493.7 | 478.9 | 478.9 | 499.05 | 470.25 | 532,243 |
| January 20, 2025 | 482.65 | 494.2 | 494.2 | 498 | 473.8 | 644,791 |
| January 17, 2025 | 473.65 | 479.5 | 479.5 | 481.5 | 459.2 | 720,313 |
| January 16, 2025 | 454.95 | 474.8 | 474.8 | 479.6 | 454.95 | 1.09M |
| January 15, 2025 | 449 | 449.9 | 449.9 | 465 | 444.15 | 1.16M |
| January 14, 2025 | 434.8 | 446.85 | 446.85 | 456.85 | 427.25 | 1.42M |
| January 13, 2025 | 459 | 433.4 | 433.4 | 463.95 | 430.5 | 925,720 |
| January 10, 2025 | 483.75 | 466.45 | 466.45 | 487.8 | 457.95 | 808,349 |
| January 09, 2025 | 503 | 484.2 | 484.2 | 503.8 | 480.9 | 493,189 |
| January 08, 2025 | 528 | 502 | 502 | 537.85 | 496 | 866,670 |
| January 07, 2025 | 522.8 | 523.35 | 523.35 | 532.5 | 512.95 | 699,465 |
| January 06, 2025 | 557.1 | 517.7 | 517.7 | 559.25 | 515.5 | 899,950 |
| January 03, 2025 | 555.25 | 556.5 | 556.5 | 565.8 | 554.75 | 287,934 |
| January 02, 2025 | 567.45 | 559 | 559 | 571.9 | 553 | 339,662 |
| January 01, 2025 | 544.55 | 563.9 | 563.9 | 571.6 | 541.1 | 706,965 |
| December 31, 2024 | 536 | 543 | 543 | 544.8 | 520.6 | 518,170 |
| December 30, 2024 | 560.95 | 532.4 | 532.4 | 560.95 | 531 | 668,679 |
| December 27, 2024 | 549 | 548.75 | 548.75 | 557.65 | 541 | 555,911 |
| December 26, 2024 | 549.95 | 541.6 | 541.6 | 564 | 538.55 | 455,241 |
| December 24, 2024 | 558.8 | 546.4 | 546.4 | 567.6 | 541.15 | 680,076 |
| December 23, 2024 | 568.1 | 556.5 | 556.5 | 571.5 | 548.3 | 641,345 |
| December 20, 2024 | 591.6 | 563.15 | 563.15 | 591.6 | 560 | 488,993 |
| December 19, 2024 | 575 | 590.6 | 590.6 | 593.9 | 570.05 | 507,893 |
| December 18, 2024 | 580.45 | 585.8 | 585.8 | 594 | 575.2 | 749,220 |
| December 17, 2024 | 603.35 | 577.5 | 577.5 | 607.5 | 576 | 906,541 |
| December 16, 2024 | 623 | 603.35 | 603.35 | 632.9 | 595.05 | 1.36M |
| December 13, 2024 | 624.4 | 622.55 | 622.55 | 631.3 | 613.3 | 1.29M |
| December 12, 2024 | 640 | 636.5 | 636.5 | 665 | 621 | 2.44M |
| December 11, 2024 | 634.95 | 637.85 | 637.85 | 645 | 630 | 677,993 |
| December 10, 2024 | 632 | 634.2 | 634.2 | 639 | 611 | 886,563 |
| December 09, 2024 | 622.05 | 627.25 | 627.25 | 640.9 | 622.05 | 681,332 |
| December 06, 2024 | 621.5 | 622.05 | 622.05 | 627 | 612 | 836,929 |
| December 05, 2024 | 583.7 | 614.85 | 614.85 | 644.2 | 582.05 | 6.16M |
| December 04, 2024 | 575.7 | 581.9 | 581.9 | 603 | 571 | 1.19M |
| December 03, 2024 | 585 | 572.4 | 572.4 | 598 | 570 | 555,566 |
| December 02, 2024 | 581 | 581.65 | 581.65 | 590 | 565.05 | 776,639 |
| November 29, 2024 | 560 | 578.9 | 578.9 | 584 | 552.55 | 1.09M |
| November 28, 2024 | 563 | 558.45 | 558.45 | 569.95 | 553.3 | 397,994 |
| November 27, 2024 | 556.9 | 562.7 | 562.7 | 574.4 | 555.05 | 735,741 |
| November 26, 2024 | 545 | 551.95 | 551.95 | 557.65 | 542.6 | 398,655 |
| November 25, 2024 | 545 | 542.95 | 542.95 | 567.9 | 538.05 | 917,809 |
| November 22, 2024 | 535.1 | 531.7 | 531.7 | 535.45 | 525 | 246,097 |
| November 21, 2024 | 534 | 531.35 | 531.35 | 536.5 | 519.25 | 324,330 |
| November 19, 2024 | 529.7 | 529.2 | 529.2 | 544.2 | 526 | 362,606 |
| November 18, 2024 | 540.05 | 529.7 | 529.7 | 543.95 | 512.6 | 744,159 |
| November 14, 2024 | 516.8 | 531.15 | 531.15 | 544.25 | 515.55 | 470,022 |
| November 13, 2024 | 548.8 | 518.45 | 518.45 | 548.8 | 516.6 | 598,361 |
| November 12, 2024 | 575.35 | 551 | 551 | 579.15 | 547.3 | 451,660 |