410.25
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 06, 2025 | 449.65 | 447.3 | 447.3 | 449.95 | 422 | 9,717 |
| February 05, 2025 | 428.05 | 417.5 | 417.5 | 428.05 | 410 | 622 |
| February 04, 2025 | 420.15 | 422 | 422 | 426.1 | 412 | 2,895 |
| February 03, 2025 | 420.05 | 410.85 | 410.85 | 425 | 406 | 9,273 |
| January 31, 2025 | 439.8 | 416.25 | 416.25 | 439.8 | 412.05 | 4,158 |
| January 30, 2025 | 425.05 | 413.2 | 413.2 | 442.25 | 407.5 | 7,025 |
| January 29, 2025 | 400 | 416.7 | 416.7 | 430 | 395.65 | 4,307 |
| January 28, 2025 | 414 | 396 | 396 | 414 | 383.05 | 2,412 |
| January 27, 2025 | 415 | 407.2 | 407.2 | 424.55 | 385 | 5,570 |
| January 24, 2025 | 413 | 416.5 | 416.5 | 424.75 | 411.45 | 4,222 |
| January 23, 2025 | 410 | 413.7 | 413.7 | 431.55 | 401 | 2,175 |
| January 22, 2025 | 455.55 | 426.55 | 426.55 | 477.2 | 416 | 21,514 |
| January 21, 2025 | 430.45 | 455.5 | 455.5 | 455.5 | 424.75 | 47,979 |
| January 20, 2025 | 445.15 | 414.1 | 414.1 | 446.85 | 408.8 | 8,444 |
| January 17, 2025 | 429.55 | 434.35 | 434.35 | 446 | 415 | 6,844 |
| January 16, 2025 | 410.25 | 410.25 | 410.25 | 410.25 | 410.25 | 0 |
| January 15, 2025 | 422.4 | 410.25 | 410.25 | 424.95 | 408.35 | 1,604 |
| January 14, 2025 | 429.95 | 412.15 | 412.15 | 445.95 | 397.8 | 6,610 |
| January 13, 2025 | 399.95 | 417.55 | 417.55 | 422.05 | 399.85 | 62,019 |
| January 10, 2025 | 370.5 | 383.7 | 383.7 | 397.4 | 370.4 | 1,211 |
| January 09, 2025 | 397.2 | 398.65 | 398.65 | 409 | 396.05 | 322 |
| January 08, 2025 | 419.5 | 397.35 | 397.35 | 419.95 | 395.1 | 1,011 |
| January 07, 2025 | 412.8 | 397.45 | 397.45 | 419.8 | 394.25 | 889 |
| January 06, 2025 | 415.6 | 396.35 | 396.35 | 415.6 | 382.15 | 849 |
| January 03, 2025 | 410 | 405.6 | 405.6 | 416.2 | 405 | 639 |
| January 02, 2025 | 418 | 406.55 | 406.55 | 418 | 392.25 | 757 |
| January 01, 2025 | 412.8 | 410.5 | 410.5 | 414.5 | 402.8 | 972 |
| December 31, 2024 | 420.55 | 407.55 | 407.55 | 420.55 | 391.25 | 1,592 |
| December 30, 2024 | 428.7 | 414.3 | 414.3 | 462.75 | 395 | 2,930 |
| December 27, 2024 | 420 | 420.7 | 420.7 | 421 | 390 | 10,000 |
| December 26, 2024 | 414.35 | 419.3 | 419.3 | 423.5 | 403.1 | 721 |
| December 24, 2024 | 429.9 | 410.65 | 410.65 | 429.9 | 401.65 | 23,098 |
| December 23, 2024 | 429.6 | 425 | 425 | 429.6 | 407 | 10,620 |
| December 20, 2024 | 429.7 | 416.55 | 416.55 | 429.7 | 409.95 | 13,661 |
| December 19, 2024 | 430 | 418.1 | 418.1 | 430 | 400 | 954 |
| December 18, 2024 | 430.1 | 423.15 | 423.15 | 430.1 | 419.05 | 729 |
| December 17, 2024 | 418.1 | 428.55 | 428.55 | 431.9 | 418.1 | 19,462 |
| December 16, 2024 | 444.85 | 417.9 | 417.9 | 444.85 | 414.7 | 11,748 |
| December 13, 2024 | 424.9 | 425 | 425 | 427.9 | 412 | 73,662 |
| December 12, 2024 | 430.95 | 421.15 | 421.15 | 430.95 | 415.6 | 30,884 |
| December 11, 2024 | 432.65 | 426.25 | 426.25 | 432.65 | 413.6 | 831 |
| December 10, 2024 | 442.5 | 428.05 | 428.05 | 442.5 | 427 | 15,359 |
| December 09, 2024 | 448.8 | 442.5 | 442.5 | 448.8 | 427.35 | 87 |
| December 06, 2024 | 434 | 438.85 | 438.85 | 449.75 | 427.25 | 1,157 |
| December 05, 2024 | 441.5 | 438.5 | 438.5 | 443.65 | 425 | 2,266 |
| December 04, 2024 | 446.9 | 436.4 | 436.4 | 466.75 | 431 | 5,250 |
| December 03, 2024 | 436.9 | 444.55 | 444.55 | 451 | 415.1 | 5,859 |
| December 02, 2024 | 454.8 | 429.65 | 429.65 | 454.8 | 428.15 | 2,332 |
| November 29, 2024 | 445 | 445 | 445 | 445.3 | 445 | 4,520 |
| November 28, 2024 | 448 | 446.2 | 446.2 | 448 | 441.65 | 5,071 |
| November 27, 2024 | 448.8 | 448 | 448 | 448.8 | 448 | 1,582 |
| November 26, 2024 | 448.8 | 448.8 | 448.8 | 448.8 | 448.8 | 1,819 |
| November 25, 2024 | 459 | 457.95 | 457.95 | 459 | 442.05 | 433 |
| November 22, 2024 | 451.15 | 450.9 | 450.9 | 451.15 | 450.9 | 270 |
| November 21, 2024 | 449.5 | 460 | 460 | 460 | 449.5 | 26,039 |
| November 19, 2024 | 465 | 458.65 | 458.65 | 465 | 458.65 | 288 |
| November 18, 2024 | 455.7 | 468 | 468 | 474 | 455.7 | 3,690 |
| November 14, 2024 | 465 | 465 | 465 | 465 | 465 | 0 |
| November 13, 2024 | 465 | 465 | 465 | 465 | 465 | 5 |
| November 12, 2024 | 471.5 | 471.45 | 471.45 | 471.5 | 471.45 | 10 |