850.75
-12.3(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 863.05 | 850.75 | 850.75 | 863.05 | 846 | 2,167 |
| January 16, 2025 | 861 | 863.05 | 863.05 | 875 | 856 | 2,213 |
| January 15, 2025 | 841 | 862.2 | 862.2 | 875 | 841 | 7,456 |
| January 14, 2025 | 849 | 848.45 | 848.45 | 868.95 | 840 | 4,353 |
| January 13, 2025 | 851.6 | 852.8 | 852.8 | 870.9 | 826 | 19,037 |
| January 10, 2025 | 897.95 | 878.9 | 878.9 | 900 | 850.05 | 31,766 |
| January 09, 2025 | 916 | 893.5 | 893.5 | 916 | 867.1 | 18,872 |
| January 08, 2025 | 893.1 | 916.25 | 916.25 | 932 | 866.05 | 39,536 |
| January 07, 2025 | 906 | 888.4 | 888.4 | 940 | 850.55 | 66,660 |
| January 06, 2025 | 886.7 | 897.25 | 897.25 | 900 | 868.05 | 18,635 |
| January 03, 2025 | 861.75 | 882.05 | 882.05 | 887 | 859.95 | 8,562 |
| January 02, 2025 | 850.1 | 861.7 | 861.7 | 870.95 | 850.1 | 4,896 |
| January 01, 2025 | 859 | 852.75 | 852.75 | 872.15 | 845 | 2,642 |
| December 31, 2024 | 851.25 | 859.25 | 859.25 | 878.8 | 849.2 | 24,311 |
| December 30, 2024 | 896.8 | 851.45 | 851.45 | 896.8 | 850 | 6,824 |
| December 27, 2024 | 844 | 887.9 | 887.9 | 905 | 832.1 | 15,382 |
| December 26, 2024 | 846 | 844.6 | 844.6 | 858.6 | 835.25 | 8,082 |
| December 24, 2024 | 868 | 846.2 | 846.2 | 876.6 | 845 | 8,248 |
| December 23, 2024 | 868.8 | 875.95 | 875.95 | 881.7 | 862.05 | 5,120 |
| December 20, 2024 | 903.8 | 864.3 | 864.3 | 903.8 | 848.8 | 13,304 |
| December 19, 2024 | 892 | 899.05 | 899.05 | 903.75 | 875 | 7,360 |
| December 18, 2024 | 892.3 | 887.35 | 887.35 | 904.8 | 880 | 7,125 |
| December 17, 2024 | 884.3 | 887.6 | 887.6 | 900 | 867.6 | 8,625 |
| December 16, 2024 | 873.4 | 879.65 | 879.65 | 909.9 | 873.4 | 11,418 |
| December 13, 2024 | 895.5 | 872.85 | 872.85 | 903.6 | 862.95 | 22,621 |
| December 12, 2024 | 900.1 | 890.85 | 890.85 | 916.9 | 880.6 | 10,403 |
| December 11, 2024 | 912.7 | 895.4 | 895.4 | 912.7 | 874.4 | 17,012 |
| December 10, 2024 | 897.95 | 912.7 | 912.7 | 920 | 864.05 | 31,271 |
| December 09, 2024 | 830.05 | 897.9 | 897.9 | 912 | 830 | 77,422 |
| December 06, 2024 | 817 | 825.95 | 825.95 | 830.1 | 807 | 8,232 |
| December 05, 2024 | 823 | 811.4 | 811.4 | 825.9 | 805.65 | 3,875 |
| December 04, 2024 | 795.3 | 820.6 | 820.6 | 832.85 | 795.3 | 13,522 |
| December 03, 2024 | 811.9 | 811.45 | 811.45 | 815.05 | 792.1 | 4,235 |
| December 02, 2024 | 785 | 800.1 | 800.1 | 815 | 785 | 6,583 |
| November 29, 2024 | 793.95 | 798 | 798 | 807.95 | 790 | 4,868 |
| November 28, 2024 | 799.95 | 801.45 | 801.45 | 810.7 | 785 | 6,770 |
| November 27, 2024 | 777.6 | 799.6 | 799.6 | 809.35 | 763 | 6,522 |
| November 26, 2024 | 786 | 774.45 | 774.45 | 790 | 765.7 | 5,998 |
| November 25, 2024 | 764.2 | 786.95 | 786.95 | 796 | 761 | 8,360 |
| November 22, 2024 | 752.65 | 762.05 | 762.05 | 766 | 746.5 | 7,856 |
| November 21, 2024 | 753.15 | 750.4 | 749.05 | 762 | 711 | 8,843 |
| November 19, 2024 | 747.75 | 753.15 | 751.8 | 761.95 | 740.25 | 7,884 |
| November 18, 2024 | 762.05 | 738.65 | 737.32 | 783.9 | 733 | 13,376 |
| November 14, 2024 | 760.25 | 772.5 | 771.11 | 780 | 753.35 | 5,041 |
| November 13, 2024 | 800 | 758.05 | 756.69 | 803.85 | 742.3 | 17,022 |
| November 12, 2024 | 786.45 | 800.1 | 798.66 | 811.55 | 786.45 | 14,920 |
| November 11, 2024 | 789.35 | 786.25 | 784.84 | 815 | 760 | 44,052 |
| November 08, 2024 | 807.2 | 797.9 | 796.46 | 810.05 | 786.1 | 14,631 |
| November 07, 2024 | 801.3 | 804.85 | 803.4 | 823.4 | 797 | 14,962 |
| November 06, 2024 | 805 | 801.3 | 799.86 | 816.4 | 797.05 | 10,292 |
| November 05, 2024 | 838.6 | 798.3 | 796.86 | 841.5 | 784.5 | 22,006 |
| November 04, 2024 | 802.35 | 828.6 | 827.11 | 844.9 | 782.1 | 41,838 |
| November 01, 2024 | 802.35 | 799.25 | 797.81 | 814.4 | 791 | 3,278 |
| October 31, 2024 | 771.25 | 802.35 | 800.91 | 805 | 771.05 | 13,150 |
| October 30, 2024 | 803 | 772.95 | 771.56 | 803 | 765.5 | 9,048 |
| October 29, 2024 | 762 | 798.3 | 796.86 | 803 | 759.55 | 22,283 |
| October 28, 2024 | 748.3 | 759.55 | 758.18 | 761 | 730.2 | 12,700 |
| October 25, 2024 | 750.25 | 737.4 | 736.07 | 754.95 | 726.65 | 12,258 |
| October 24, 2024 | 780 | 750.25 | 748.9 | 780 | 740.8 | 7,267 |
| October 23, 2024 | 762.35 | 765.25 | 765.25 | 770 | 743.2 | 8,006 |