131.09
-0.92(-0.70%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
November 11, 2024 | 159.69 | 151.45 | 151.45 | 159.69 | 150.25 | 243,518 |
November 08, 2024 | 158.35 | 158.9 | 158.9 | 162.9 | 155.82 | 356,533 |
November 07, 2024 | 154.01 | 158.62 | 158.62 | 162.95 | 151.72 | 745,652 |
November 06, 2024 | 152.3 | 154.26 | 154.26 | 155.77 | 150.05 | 307,891 |
November 05, 2024 | 148 | 151.24 | 151.24 | 152.11 | 147 | 514,432 |
November 04, 2024 | 151 | 149.04 | 149.04 | 152.1 | 147.5 | 476,913 |
November 01, 2024 | 150.79 | 150.41 | 150.41 | 153.39 | 147.48 | 251,454 |
October 31, 2024 | 147.5 | 149.84 | 149.84 | 152.79 | 145.07 | 956,245 |
October 30, 2024 | 136.5 | 146.58 | 146.58 | 158.08 | 136.5 | 2.8M |
October 29, 2024 | 132.1 | 136.46 | 136.46 | 137.12 | 130.63 | 1.13M |
October 28, 2024 | 138.46 | 133.17 | 133.17 | 138.46 | 132.36 | 688,910 |
October 25, 2024 | 143 | 136.5 | 136.5 | 149.35 | 133.37 | 3M |
October 24, 2024 | 159 | 156 | 156 | 160.8 | 154 | 267,617 |
October 23, 2024 | 157 | 156.29 | 156.29 | 162.19 | 151.55 | 646,800 |