389.75
+10.55(+2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 385 | 389.75 | 389.75 | 403 | 382.65 | 620,843 |
| January 15, 2025 | 376 | 379.2 | 379.2 | 390 | 367 | 546,183 |
| January 14, 2025 | 368.95 | 371.15 | 371.15 | 376.95 | 363.4 | 276,413 |
| January 13, 2025 | 383.85 | 363.75 | 363.75 | 387.95 | 359.1 | 378,077 |
| January 10, 2025 | 403 | 388.4 | 388.4 | 404.2 | 385.55 | 417,215 |
| January 09, 2025 | 423.35 | 404.25 | 404.25 | 423.7 | 402.6 | 254,898 |
| January 08, 2025 | 430.6 | 424 | 424 | 430.6 | 416.35 | 331,419 |
| January 07, 2025 | 426.5 | 429.1 | 429.1 | 438.4 | 425 | 558,220 |
| January 06, 2025 | 446.9 | 422.05 | 422.05 | 455.75 | 417.1 | 1.12M |
| January 03, 2025 | 441 | 445.6 | 445.6 | 458.25 | 437.35 | 1.57M |
| January 02, 2025 | 436.45 | 436.95 | 436.95 | 449.4 | 423.55 | 2.59M |
| January 01, 2025 | 384.5 | 441.95 | 441.95 | 447.7 | 382 | 3.59M |
| December 31, 2024 | 381 | 382.15 | 382.15 | 395 | 378.25 | 372,227 |
| December 30, 2024 | 384 | 382.05 | 382.05 | 390.05 | 376 | 510,732 |
| December 27, 2024 | 401 | 384.4 | 384.4 | 415.95 | 382.25 | 1.39M |
| December 26, 2024 | 354 | 402.95 | 402.95 | 410.8 | 346.9 | 2.18M |
| December 24, 2024 | 351 | 353.8 | 353.8 | 361.4 | 345.6 | 332,230 |
| December 23, 2024 | 368 | 346.65 | 346.65 | 368 | 344.1 | 264,713 |
| December 20, 2024 | 377 | 364 | 364 | 380 | 361.35 | 226,624 |
| December 19, 2024 | 373 | 375 | 375 | 380.8 | 370.55 | 228,203 |
| December 18, 2024 | 388.9 | 378.5 | 378.5 | 392.55 | 374.8 | 311,630 |
| December 17, 2024 | 401.05 | 388.5 | 388.5 | 407.75 | 385.25 | 544,333 |
| December 16, 2024 | 386.7 | 399.85 | 399.85 | 401.7 | 379.6 | 690,437 |
| December 13, 2024 | 377.55 | 385.75 | 385.75 | 389.9 | 363.9 | 810,334 |
| December 12, 2024 | 378.95 | 377.6 | 377.6 | 383.7 | 370 | 668,449 |
| December 11, 2024 | 361 | 380.25 | 380.25 | 383.5 | 360.3 | 1.07M |
| December 10, 2024 | 362.1 | 359.55 | 359.55 | 363.6 | 353.8 | 136,002 |
| December 09, 2024 | 364 | 362.1 | 362.1 | 368.2 | 360.25 | 194,462 |
| December 06, 2024 | 355 | 362.4 | 362.4 | 364.55 | 355 | 236,242 |
| December 05, 2024 | 363.95 | 357.4 | 357.4 | 366.8 | 350.35 | 402,334 |
| December 04, 2024 | 350.1 | 363.95 | 363.95 | 365 | 348.9 | 855,061 |
| December 03, 2024 | 353.9 | 348.6 | 348.6 | 353.95 | 348 | 140,950 |
| December 02, 2024 | 345 | 351.4 | 351.4 | 355 | 342.4 | 451,162 |
| November 29, 2024 | 343.25 | 345.25 | 345.25 | 346.5 | 339.3 | 187,812 |
| November 28, 2024 | 340.3 | 342.05 | 342.05 | 347 | 338.75 | 211,835 |
| November 27, 2024 | 343.8 | 339 | 339 | 347.5 | 337.35 | 151,938 |
| November 26, 2024 | 341.85 | 340.25 | 340.25 | 347.25 | 338.4 | 340,016 |
| November 25, 2024 | 332.2 | 339.1 | 339.1 | 342 | 330.55 | 321,358 |
| November 22, 2024 | 338.25 | 330.6 | 330.6 | 339 | 329 | 142,853 |
| November 21, 2024 | 322 | 336.15 | 336.15 | 342 | 313.05 | 469,769 |
| November 19, 2024 | 323.45 | 321.65 | 321.65 | 329.85 | 319 | 160,950 |
| November 18, 2024 | 313 | 320.55 | 320.55 | 325.95 | 308.8 | 305,116 |
| November 14, 2024 | 311.9 | 310.9 | 310.9 | 314.45 | 308.1 | 150,066 |
| November 13, 2024 | 319.95 | 306.75 | 306.75 | 325 | 304.6 | 279,352 |
| November 12, 2024 | 334.7 | 319.35 | 319.35 | 337.15 | 316.3 | 212,963 |
| November 11, 2024 | 339 | 334.7 | 334.7 | 351 | 332.8 | 788,407 |
| November 08, 2024 | 322.45 | 338.55 | 338.55 | 349 | 320.1 | 1.37M |
| November 07, 2024 | 323 | 321.75 | 321.75 | 328.65 | 320 | 143,745 |
| November 06, 2024 | 326.4 | 322.8 | 322.8 | 329.3 | 319.8 | 234,364 |
| November 05, 2024 | 329 | 326.4 | 326.4 | 338.4 | 322.3 | 946,088 |
| November 04, 2024 | 306.85 | 323.55 | 323.55 | 342.6 | 297.5 | 3.07M |
| November 01, 2024 | 303.75 | 306.85 | 306.85 | 308 | 303.7 | 33,979 |
| October 31, 2024 | 300 | 301.75 | 301.75 | 304.35 | 298 | 52,882 |
| October 30, 2024 | 297.6 | 302.05 | 302.05 | 303.8 | 295.15 | 58,737 |
| October 29, 2024 | 298.8 | 296.9 | 296.9 | 303.45 | 293.1 | 63,244 |
| October 28, 2024 | 296 | 296.85 | 296.85 | 302.95 | 287.15 | 134,278 |
| October 25, 2024 | 297.9 | 294.25 | 294.25 | 297.9 | 293 | 88,318 |
| October 24, 2024 | 288.8 | 297.15 | 297.15 | 299.7 | 287.8 | 66,117 |
| October 23, 2024 | 286.9 | 288.2 | 288.2 | 293 | 281.05 | 66,134 |
| October 22, 2024 | 302.85 | 286.9 | 286.9 | 306 | 284 | 104,221 |