132.93
+2.84(+2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 131.95 | 132.93 | 132.93 | 140.01 | 130.1 | 1.14M |
| January 14, 2025 | 135.55 | 130.09 | 130.09 | 137.3 | 128 | 747,127 |
| January 13, 2025 | 153 | 134.08 | 134.08 | 153 | 132.01 | 4.23M |
| January 10, 2025 | 134 | 128.39 | 128.39 | 135.48 | 127.1 | 412,681 |
| January 09, 2025 | 138.91 | 134.42 | 134.42 | 144.35 | 132 | 1.12M |
| January 08, 2025 | 125 | 140.94 | 140.94 | 144.4 | 123.44 | 2.87M |
| January 07, 2025 | 123.95 | 126.38 | 126.38 | 127.73 | 121.63 | 166,490 |
| January 06, 2025 | 129.77 | 122.46 | 122.46 | 129.77 | 121.75 | 258,985 |
| January 03, 2025 | 130.15 | 128.88 | 128.88 | 130.15 | 126.5 | 185,148 |
| January 02, 2025 | 128.2 | 128.22 | 128.22 | 131.1 | 127.15 | 223,668 |
| January 01, 2025 | 126.5 | 127.92 | 127.92 | 133.68 | 126.5 | 238,050 |
| December 31, 2024 | 125.92 | 127.92 | 127.92 | 129.45 | 124.7 | 224,099 |
| December 30, 2024 | 135.59 | 126.24 | 126.24 | 135.59 | 125 | 176,943 |
| December 27, 2024 | 132.9 | 128.32 | 128.32 | 132.9 | 127.5 | 169,899 |
| December 26, 2024 | 133.1 | 131.06 | 131.06 | 133.15 | 129.5 | 175,305 |
| December 24, 2024 | 132.08 | 132.77 | 132.77 | 138.46 | 131.21 | 202,031 |
| December 23, 2024 | 137 | 131.77 | 131.77 | 137 | 131.12 | 115,013 |
| December 20, 2024 | 140.5 | 134.72 | 134.72 | 144.6 | 133.35 | 239,851 |
| December 19, 2024 | 140.11 | 141.8 | 141.8 | 145.3 | 139.95 | 183,095 |
| December 18, 2024 | 146.1 | 143.66 | 143.66 | 146.3 | 140.91 | 157,232 |
| December 17, 2024 | 145.45 | 145.74 | 145.74 | 149 | 144 | 205,323 |
| December 16, 2024 | 147.85 | 144.04 | 144.04 | 149.6 | 141.88 | 394,896 |
| December 13, 2024 | 148.8 | 147.41 | 147.41 | 151.24 | 143.6 | 620,628 |
| December 12, 2024 | 160.25 | 148.52 | 148.52 | 160.25 | 147.35 | 600,204 |
| December 11, 2024 | 159.75 | 158.5 | 158.5 | 167.18 | 154.17 | 1.03M |
| December 10, 2024 | 147.65 | 158.57 | 158.57 | 160.01 | 147.65 | 1.22M |
| December 09, 2024 | 145.91 | 147.65 | 147.65 | 151.8 | 142.92 | 430,428 |
| December 06, 2024 | 133.85 | 146.45 | 146.45 | 149.7 | 131.22 | 702,055 |
| December 05, 2024 | 134.6 | 133.85 | 133.85 | 135.15 | 132.16 | 124,690 |
| December 04, 2024 | 135.75 | 134.22 | 134.22 | 136.85 | 133.1 | 152,111 |
| December 03, 2024 | 137 | 135.03 | 135.03 | 140.64 | 132.95 | 195,443 |
| December 02, 2024 | 132.54 | 138.15 | 138.15 | 139.3 | 128.63 | 458,694 |
| November 29, 2024 | 127.35 | 129.77 | 129.77 | 132.25 | 126 | 217,351 |
| November 28, 2024 | 122.7 | 127.36 | 127.36 | 133.45 | 122.05 | 394,283 |
| November 27, 2024 | 118.26 | 122.7 | 122.7 | 124.9 | 118.26 | 135,669 |
| November 26, 2024 | 119.05 | 118.26 | 118.26 | 121.88 | 117.5 | 119,935 |
| November 25, 2024 | 118.65 | 119.03 | 119.03 | 120.6 | 117.73 | 137,986 |
| November 22, 2024 | 118.09 | 117.47 | 117.47 | 119.04 | 116.62 | 92,699 |
| November 21, 2024 | 120.9 | 118.09 | 118.09 | 120.99 | 116.56 | 77,021 |
| November 19, 2024 | 120.65 | 120.97 | 120.97 | 123.56 | 120 | 101,783 |
| November 18, 2024 | 119.83 | 120.06 | 120.06 | 123.79 | 117 | 187,716 |
| November 14, 2024 | 120.5 | 119.83 | 119.83 | 128 | 118.49 | 146,274 |
| November 13, 2024 | 126.86 | 119.99 | 119.99 | 126.86 | 117.91 | 234,441 |
| November 12, 2024 | 125.5 | 126.87 | 126.87 | 129.26 | 124.07 | 183,038 |
| November 11, 2024 | 128.3 | 125.03 | 125.03 | 128.79 | 124.6 | 100,308 |
| November 08, 2024 | 131.4 | 128.96 | 128.96 | 131.94 | 128.5 | 101,753 |
| November 07, 2024 | 134.7 | 130.88 | 130.88 | 136 | 129.95 | 140,867 |
| November 06, 2024 | 135 | 134.05 | 134.05 | 135 | 130 | 177,060 |
| November 05, 2024 | 127.3 | 129.5 | 129.5 | 132.55 | 125.92 | 236,270 |
| November 04, 2024 | 128 | 127.3 | 127.3 | 130 | 125.01 | 130,121 |
| November 01, 2024 | 125 | 129.5 | 129.5 | 131 | 125 | 89,267 |
| October 31, 2024 | 124 | 125.63 | 125.63 | 126.85 | 120.81 | 276,772 |
| October 30, 2024 | 117 | 124.15 | 124.15 | 128.62 | 116.93 | 416,049 |
| October 29, 2024 | 123.4 | 117.89 | 117.89 | 123.85 | 114.9 | 367,173 |
| October 28, 2024 | 116 | 122 | 122 | 123.2 | 114.49 | 280,455 |
| October 25, 2024 | 120.35 | 113.86 | 113.86 | 123.9 | 112 | 380,001 |
| October 24, 2024 | 118.3 | 120.09 | 120.09 | 121.05 | 115.75 | 207,694 |
| October 23, 2024 | 116 | 117.49 | 117.49 | 121.08 | 114.5 | 288,733 |
| October 22, 2024 | 123.7 | 114.37 | 114.37 | 123.76 | 113 | 591,941 |
| October 21, 2024 | 130.8 | 123.17 | 123.17 | 131.95 | 120.75 | 447,952 |