668.50
-0.4(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2025 | 680 | 668.9 | 668.9 | 682.05 | 656.05 | 149,621 |
| January 13, 2025 | 660 | 670.25 | 670.25 | 684.8 | 646.65 | 413,056 |
| January 10, 2025 | 697.05 | 662.4 | 662.4 | 697.05 | 655.45 | 374,613 |
| January 09, 2025 | 726.25 | 700.65 | 700.65 | 731.5 | 695 | 193,874 |
| January 08, 2025 | 753.95 | 732.6 | 732.6 | 754.5 | 725.4 | 168,683 |
| January 07, 2025 | 724.7 | 750.7 | 750.7 | 754 | 718 | 265,637 |
| January 06, 2025 | 772.5 | 723 | 723 | 775 | 720.05 | 338,385 |
| January 03, 2025 | 779.25 | 772.5 | 772.5 | 793.6 | 770.75 | 254,770 |
| January 02, 2025 | 756 | 779.25 | 779.25 | 787 | 745.8 | 529,051 |
| January 01, 2025 | 744.8 | 756.5 | 756.5 | 774.95 | 736.35 | 415,322 |
| December 31, 2024 | 700 | 739.8 | 739.8 | 748 | 696 | 448,118 |
| December 30, 2024 | 710 | 697.7 | 697.7 | 733.25 | 684.05 | 419,948 |
| December 27, 2024 | 696.9 | 703.55 | 703.55 | 710 | 687.6 | 151,767 |
| December 26, 2024 | 714 | 693.25 | 693.25 | 737.15 | 690.3 | 235,760 |
| December 24, 2024 | 715 | 706.75 | 706.75 | 720.3 | 705.05 | 134,102 |
| December 23, 2024 | 739.8 | 711.05 | 711.05 | 741.95 | 705.5 | 253,513 |
| December 20, 2024 | 764 | 729.8 | 729.8 | 783.25 | 722.55 | 357,085 |
| December 19, 2024 | 753 | 764.65 | 764.65 | 775.9 | 736.05 | 416,942 |
| December 18, 2024 | 723 | 757.65 | 757.65 | 761.4 | 716.7 | 637,879 |
| December 17, 2024 | 730.1 | 717.25 | 717.25 | 737.45 | 714.4 | 237,264 |
| December 16, 2024 | 740 | 734.25 | 734.25 | 744.65 | 717.65 | 234,058 |
| December 13, 2024 | 759.1 | 737.7 | 737.7 | 761 | 732 | 254,122 |
| December 12, 2024 | 755.2 | 756.15 | 756.15 | 776.5 | 751.65 | 228,120 |
| December 11, 2024 | 769.5 | 755.05 | 755.05 | 772.9 | 751.3 | 276,758 |
| December 10, 2024 | 789.2 | 770.6 | 770.6 | 792.95 | 765 | 260,350 |
| December 09, 2024 | 780 | 783.8 | 783.8 | 803.2 | 771 | 549,994 |
| December 06, 2024 | 779.95 | 773.9 | 773.9 | 782 | 743.05 | 511,956 |
| December 05, 2024 | 803.4 | 777.25 | 777.25 | 805.5 | 772.35 | 353,218 |
| December 04, 2024 | 799.7 | 804.6 | 804.6 | 835.2 | 782.3 | 811,781 |
| December 03, 2024 | 783.95 | 796.35 | 796.35 | 823.95 | 776.7 | 852,473 |
| December 02, 2024 | 778 | 778.6 | 778.6 | 802 | 771.1 | 389,142 |
| November 29, 2024 | 759.95 | 775.95 | 775.95 | 805 | 757.5 | 525,832 |
| November 28, 2024 | 789.7 | 757.35 | 757.35 | 796.65 | 755 | 361,679 |
| November 27, 2024 | 798 | 787.85 | 787.85 | 823.5 | 774.1 | 562,436 |
| November 26, 2024 | 797 | 794.9 | 794.9 | 808.4 | 785.25 | 455,498 |
| November 25, 2024 | 809 | 793.2 | 793.2 | 830 | 785.1 | 1.86M |
| November 22, 2024 | 704.95 | 806.85 | 806.85 | 833.4 | 704.5 | 6.22M |
| November 21, 2024 | 690.35 | 703.45 | 703.45 | 709.7 | 666.75 | 648,004 |
| November 19, 2024 | 650 | 690.35 | 690.35 | 704 | 645 | 925,519 |
| November 18, 2024 | 648.9 | 650.4 | 650.4 | 658.9 | 628.6 | 418,620 |
| November 14, 2024 | 608.9 | 644.4 | 644.4 | 648.7 | 605.15 | 392,479 |
| November 13, 2024 | 639.95 | 608.9 | 608.9 | 639.95 | 604.55 | 373,903 |
| November 12, 2024 | 637.05 | 646 | 646 | 662.3 | 634.4 | 192,211 |
| November 11, 2024 | 650.5 | 637.05 | 637.05 | 651 | 632 | 225,540 |
| November 08, 2024 | 661.9 | 648.3 | 648.3 | 661.95 | 639.05 | 290,959 |
| November 07, 2024 | 676.3 | 660 | 660 | 681.75 | 657.45 | 369,130 |
| November 06, 2024 | 650 | 673.55 | 673.55 | 689.85 | 641.55 | 831,760 |
| November 05, 2024 | 634 | 645.25 | 645.25 | 671 | 630.2 | 870,375 |
| November 04, 2024 | 640 | 631.4 | 631.4 | 666.35 | 613.65 | 731,933 |
| November 01, 2024 | 625.25 | 638 | 638 | 642 | 625.25 | 122,630 |
| October 31, 2024 | 629.05 | 623.5 | 623.5 | 636.55 | 619.7 | 455,653 |
| October 30, 2024 | 610 | 625.35 | 625.35 | 646.5 | 607.8 | 1.29M |
| October 29, 2024 | 575 | 603.3 | 603.3 | 610.4 | 564.3 | 1.34M |
| October 28, 2024 | 554.1 | 554.35 | 554.35 | 567.8 | 530.05 | 1.14M |
| October 25, 2024 | 551 | 549 | 549 | 552.95 | 521.7 | 417,269 |
| October 24, 2024 | 545 | 542.25 | 542.25 | 559 | 538.05 | 308,641 |
| October 23, 2024 | 521.9 | 535.5 | 535.5 | 548.2 | 511.4 | 233,153 |
| October 22, 2024 | 532 | 516.85 | 516.85 | 539.9 | 512 | 316,947 |
| October 21, 2024 | 556.9 | 539.55 | 539.55 | 561.95 | 537 | 162,457 |
| October 18, 2024 | 550 | 555.1 | 555.1 | 556.55 | 541.7 | 108,955 |