123.92
+0.96(+0.78%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 124.34 | 123.98 | 123.98 | 125.94 | 123.48 | 200,958 |
February 04, 2025 | 122.69 | 122.96 | 122.96 | 123.4 | 121.62 | 150,027 |
February 03, 2025 | 121.91 | 121.61 | 121.61 | 123.69 | 120.91 | 97,529 |
February 01, 2025 | 124.95 | 122.22 | 122.22 | 127.1 | 121.37 | 183,129 |
January 31, 2025 | 124.5 | 124.95 | 124.95 | 125.95 | 122.5 | 162,197 |
January 30, 2025 | 124.65 | 121.53 | 121.53 | 125.39 | 120.4 | 139,252 |
January 29, 2025 | 118.02 | 123.46 | 123.46 | 124 | 118.02 | 190,669 |
January 28, 2025 | 117.99 | 117.5 | 117.5 | 119.97 | 115.17 | 275,617 |
January 27, 2025 | 121.77 | 117.05 | 117.05 | 122 | 116 | 455,342 |
January 24, 2025 | 126.35 | 124.51 | 124.51 | 130.74 | 122.99 | 1.18M |
January 23, 2025 | 131.05 | 135.04 | 135.04 | 138.1 | 129.78 | 351,528 |
January 22, 2025 | 133 | 132.75 | 132.75 | 136 | 129.43 | 147,260 |
January 21, 2025 | 134 | 132.07 | 132.07 | 135.99 | 131 | 155,378 |
January 20, 2025 | 133.1 | 134.86 | 134.86 | 135.89 | 130.33 | 270,047 |
January 17, 2025 | 132 | 131.09 | 131.09 | 133.57 | 129.9 | 157,473 |
January 16, 2025 | 133.89 | 132.01 | 132.01 | 133.9 | 130.95 | 138,422 |
January 15, 2025 | 134.9 | 131.01 | 131.01 | 134.9 | 130.21 | 113,895 |
January 14, 2025 | 125.5 | 132 | 132 | 133.1 | 125.5 | 216,679 |
January 13, 2025 | 125.01 | 125.55 | 125.55 | 127.99 | 124.15 | 410,307 |
January 10, 2025 | 135 | 129.4 | 129.4 | 135 | 128.7 | 204,517 |
January 09, 2025 | 133.98 | 133.43 | 133.43 | 134.44 | 132.16 | 123,543 |
January 08, 2025 | 131.89 | 133.25 | 133.25 | 135.25 | 130.01 | 442,506 |
January 07, 2025 | 133.7 | 130.93 | 130.93 | 133.92 | 130.56 | 338,791 |
January 06, 2025 | 138.47 | 131.8 | 131.8 | 138.95 | 131.48 | 500,265 |
January 03, 2025 | 139.69 | 138.87 | 138.87 | 141.69 | 138.1 | 273,903 |
January 02, 2025 | 140 | 138.97 | 138.97 | 142.81 | 138 | 367,229 |
January 01, 2025 | 137 | 139.34 | 139.34 | 140.2 | 134.5 | 205,238 |
December 31, 2024 | 133.99 | 135.49 | 135.49 | 136.7 | 133.04 | 129,855 |
December 30, 2024 | 134.68 | 133.32 | 133.32 | 135.25 | 132.64 | 135,861 |
December 27, 2024 | 134.16 | 133.85 | 133.85 | 135.39 | 133.5 | 106,782 |
December 26, 2024 | 136.78 | 134.66 | 134.66 | 137.8 | 134.15 | 167,453 |
December 24, 2024 | 137.5 | 135.95 | 135.95 | 139.49 | 135.5 | 221,173 |
December 23, 2024 | 140.99 | 136.94 | 136.94 | 141.5 | 136.12 | 236,744 |
December 20, 2024 | 142 | 138.92 | 138.92 | 143.26 | 138.4 | 146,570 |
December 19, 2024 | 144 | 141.9 | 141.9 | 144 | 141.15 | 171,778 |
December 18, 2024 | 147.65 | 145.08 | 145.08 | 147.65 | 144 | 112,202 |
December 17, 2024 | 147.8 | 146.76 | 146.76 | 148.95 | 146.1 | 115,669 |
December 16, 2024 | 148.7 | 148.24 | 148.24 | 150.75 | 146.86 | 156,287 |
December 13, 2024 | 150.5 | 147.64 | 147.64 | 151.4 | 145.7 | 340,732 |
December 12, 2024 | 154.55 | 150.6 | 150.6 | 154.55 | 149.5 | 257,660 |
December 11, 2024 | 155.62 | 152.28 | 152.28 | 155.62 | 152 | 108,610 |
December 10, 2024 | 150.98 | 154.84 | 154.84 | 155 | 149.35 | 638,571 |
December 09, 2024 | 151.73 | 150.15 | 150.15 | 154.2 | 147.96 | 394,336 |
December 06, 2024 | 149.85 | 151.73 | 151.73 | 153.25 | 147.99 | 544,396 |
December 05, 2024 | 154.75 | 149.28 | 149.28 | 155.1 | 148 | 506,184 |
December 04, 2024 | 149.39 | 153.99 | 153.99 | 155.48 | 148 | 609,307 |
December 03, 2024 | 147.69 | 148.47 | 148.47 | 150.48 | 147.69 | 319,847 |
December 02, 2024 | 140 | 146.59 | 146.59 | 150.99 | 139.46 | 1.33M |
November 29, 2024 | 139.34 | 139.79 | 139.79 | 140.7 | 138.1 | 557,282 |
November 28, 2024 | 140 | 139.5 | 139.5 | 140.71 | 138.8 | 477,057 |
November 27, 2024 | 139.49 | 139.62 | 139.62 | 141.41 | 138.96 | 324,653 |
November 26, 2024 | 141.93 | 139.35 | 139.35 | 141.93 | 139.06 | 608,428 |
November 25, 2024 | 149 | 141.93 | 141.93 | 149 | 140.2 | 419,025 |
November 22, 2024 | 141.25 | 145.61 | 145.61 | 147.77 | 139.25 | 255,868 |
November 21, 2024 | 141.81 | 139.94 | 139.94 | 143 | 138.55 | 210,065 |
November 19, 2024 | 140.69 | 142.91 | 142.91 | 147.97 | 140.64 | 262,923 |
November 18, 2024 | 141.2 | 139.22 | 139.22 | 143.06 | 137.66 | 349,626 |
November 14, 2024 | 142.67 | 142.03 | 142.03 | 145.88 | 139.72 | 430,115 |
November 13, 2024 | 146.2 | 142.81 | 142.81 | 147.69 | 142 | 161,402 |
November 12, 2024 | 152.95 | 146.85 | 146.85 | 153.25 | 145.6 | 313,748 |