263.05
+4.55(+1.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 260.3 | 263.05 | 263.05 | 270.85 | 255.7 | 222,224 |
| January 16, 2025 | 253 | 258.5 | 258.5 | 260.25 | 253 | 124,860 |
| January 15, 2025 | 248 | 249.7 | 249.7 | 252.7 | 246.3 | 55,410 |
| January 14, 2025 | 248.9 | 250.6 | 250.6 | 259.75 | 244.8 | 62,985 |
| January 13, 2025 | 258.05 | 246 | 246 | 262 | 242.1 | 120,579 |
| January 10, 2025 | 270.9 | 260.65 | 260.65 | 276.7 | 258 | 118,070 |
| January 09, 2025 | 270.85 | 271.25 | 271.25 | 283.95 | 268.25 | 304,814 |
| January 08, 2025 | 257.5 | 275.4 | 275.4 | 281.95 | 252.6 | 256,920 |
| January 07, 2025 | 260 | 258.15 | 258.15 | 264.1 | 256.35 | 61,458 |
| January 06, 2025 | 273.05 | 259.15 | 259.15 | 273.05 | 257.65 | 100,777 |
| January 03, 2025 | 272.5 | 273.1 | 273.1 | 273.8 | 266.6 | 83,484 |
| January 02, 2025 | 263.9 | 271.85 | 271.85 | 274.8 | 262 | 91,664 |
| January 01, 2025 | 263 | 263.85 | 263.85 | 268.65 | 260.65 | 40,663 |
| December 31, 2024 | 256 | 263.55 | 263.55 | 265 | 255.95 | 32,793 |
| December 30, 2024 | 262 | 256.2 | 256.2 | 264 | 253.05 | 68,390 |
| December 27, 2024 | 264.95 | 264.4 | 264.4 | 265 | 261.75 | 34,960 |
| December 26, 2024 | 261 | 264.7 | 264.7 | 265 | 260.1 | 40,780 |
| December 24, 2024 | 263 | 261.55 | 261.55 | 265 | 260.65 | 43,609 |
| December 23, 2024 | 269.05 | 263.5 | 263.5 | 269.05 | 262 | 77,003 |
| December 20, 2024 | 273.9 | 268.65 | 268.65 | 275.85 | 263 | 442,694 |
| December 19, 2024 | 269.9 | 272 | 272 | 274.9 | 265.2 | 118,546 |
| December 18, 2024 | 282.4 | 270.85 | 270.85 | 282.4 | 269.55 | 151,453 |
| December 17, 2024 | 281.1 | 280.95 | 280.95 | 282.7 | 278.15 | 106,555 |
| December 16, 2024 | 287.55 | 282.6 | 282.6 | 290.55 | 280 | 126,380 |
| December 13, 2024 | 286.65 | 287.55 | 287.55 | 289.45 | 282.3 | 89,884 |
| December 12, 2024 | 288.2 | 286.65 | 286.65 | 292.85 | 285.4 | 80,102 |
| December 11, 2024 | 290.55 | 291.1 | 291.1 | 294.5 | 288.65 | 67,225 |
| December 10, 2024 | 292 | 291.5 | 291.5 | 295.5 | 288.35 | 75,630 |
| December 09, 2024 | 294.5 | 293.55 | 293.55 | 295.05 | 289.65 | 95,173 |
| December 06, 2024 | 287.75 | 293.05 | 293.05 | 297 | 284.05 | 198,737 |
| December 05, 2024 | 286.55 | 287.2 | 287.2 | 288.9 | 284 | 123,720 |
| December 04, 2024 | 293 | 286.3 | 286.3 | 294 | 284.55 | 240,416 |
| December 03, 2024 | 303 | 293.4 | 293.4 | 303.7 | 289.6 | 316,333 |
| December 02, 2024 | 290 | 300.15 | 300.15 | 303.5 | 290 | 366,427 |
| November 29, 2024 | 284.55 | 292.5 | 292.5 | 294.8 | 284 | 173,515 |
| November 28, 2024 | 288 | 284.3 | 284.3 | 294.4 | 282.95 | 333,208 |
| November 27, 2024 | 295.8 | 287.8 | 287.8 | 298.95 | 286.7 | 223,060 |
| November 26, 2024 | 295.05 | 295.8 | 295.8 | 298.25 | 291 | 208,441 |
| November 25, 2024 | 294 | 295 | 295 | 309.65 | 291 | 464,608 |
| November 22, 2024 | 287.7 | 289.45 | 289.45 | 296 | 281 | 718,318 |
| November 21, 2024 | 286.7 | 287.7 | 287.7 | 294.3 | 284 | 507,334 |
| November 19, 2024 | 284.2 | 286.2 | 286.2 | 305.7 | 283.5 | 766,260 |
| November 18, 2024 | 317 | 285.9 | 285.9 | 317 | 281.15 | 1.68M |
| November 14, 2024 | 263.2 | 272.05 | 272.05 | 278.9 | 261.85 | 74,580 |
| November 13, 2024 | 274.65 | 262.8 | 262.8 | 277.8 | 258.5 | 205,296 |
| November 12, 2024 | 276 | 276.3 | 276.3 | 280.2 | 274.5 | 71,710 |
| November 11, 2024 | 271.05 | 276.05 | 276.05 | 291.85 | 257 | 497,809 |
| November 08, 2024 | 277.2 | 276.6 | 276.6 | 279.9 | 275 | 78,529 |
| November 07, 2024 | 280 | 277.55 | 277.55 | 280 | 273.1 | 83,272 |
| November 06, 2024 | 277.2 | 275.75 | 275.75 | 277.2 | 267.05 | 136,260 |
| November 05, 2024 | 264.45 | 273.1 | 273.1 | 278.5 | 262.25 | 133,071 |
| November 04, 2024 | 262.5 | 263.95 | 263.95 | 267.4 | 254.25 | 88,442 |
| November 01, 2024 | 263.85 | 263.45 | 263.45 | 265.6 | 255.25 | 17,427 |
| October 31, 2024 | 259.2 | 261.9 | 261.9 | 263 | 257.3 | 36,220 |
| October 30, 2024 | 256.65 | 258.6 | 258.6 | 265 | 255 | 70,159 |
| October 29, 2024 | 258.35 | 255.85 | 255.85 | 261.95 | 253.15 | 59,971 |
| October 28, 2024 | 265.3 | 262.3 | 262.3 | 270 | 248.3 | 150,481 |
| October 25, 2024 | 273.5 | 265.65 | 265.65 | 278.5 | 254.3 | 341,489 |
| October 24, 2024 | 267.25 | 271.55 | 271.55 | 273.65 | 265.1 | 59,961 |
| October 23, 2024 | 261.95 | 271.3 | 271.3 | 274 | 257.25 | 109,457 |