220.95
-5.25(-2.32%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 15, 2025 | 223.2 | 221 | 221 | 228.6 | 220.65 | 36,146 |
January 14, 2025 | 221 | 226.2 | 226.2 | 229.55 | 218.5 | 80,694 |
January 13, 2025 | 242 | 218.85 | 218.85 | 242.7 | 212.8 | 206,856 |
January 10, 2025 | 250.85 | 242.55 | 242.55 | 250.85 | 239.25 | 50,772 |
January 09, 2025 | 252 | 250.85 | 250.85 | 255.25 | 250 | 31,108 |
January 08, 2025 | 254.65 | 251.3 | 251.3 | 255.7 | 250.1 | 28,329 |
January 07, 2025 | 254.15 | 253.4 | 253.4 | 255.5 | 251.6 | 32,700 |
January 06, 2025 | 262.4 | 253.4 | 253.4 | 262.4 | 252 | 50,787 |
January 03, 2025 | 263.45 | 261.6 | 261.6 | 267.95 | 260 | 51,196 |
January 02, 2025 | 268.15 | 262.4 | 262.4 | 268.2 | 261 | 27,026 |
January 01, 2025 | 261.65 | 266.3 | 266.3 | 268.65 | 261.15 | 43,940 |
December 31, 2024 | 257.9 | 259.9 | 259.9 | 260.6 | 257 | 34,535 |
December 30, 2024 | 259.55 | 257.9 | 257.9 | 270 | 253.8 | 50,626 |
December 27, 2024 | 261 | 259.05 | 259.05 | 263.35 | 256.7 | 45,052 |
December 26, 2024 | 267.25 | 261.45 | 261.45 | 267.7 | 260.35 | 28,601 |
December 24, 2024 | 263 | 265.3 | 265.3 | 266.55 | 262.2 | 39,414 |
December 23, 2024 | 266.6 | 263.15 | 263.15 | 268.8 | 262.65 | 43,067 |
December 20, 2024 | 273 | 265.8 | 265.8 | 275.1 | 265 | 76,715 |
December 19, 2024 | 266 | 269.6 | 269.6 | 274.05 | 265 | 99,915 |
December 18, 2024 | 274.5 | 270.15 | 270.15 | 276.9 | 268.95 | 75,542 |
December 17, 2024 | 281.85 | 273.1 | 273.1 | 284.1 | 271.8 | 88,695 |
December 16, 2024 | 287.9 | 282 | 282 | 291.1 | 281 | 105,966 |
December 13, 2024 | 290.25 | 287.2 | 287.2 | 291.65 | 284.45 | 39,040 |
December 12, 2024 | 292 | 290.25 | 290.25 | 294.05 | 289.6 | 41,177 |
December 11, 2024 | 296.8 | 292.35 | 292.35 | 304.1 | 289.3 | 115,803 |
December 10, 2024 | 297.35 | 296.15 | 296.15 | 299.3 | 292.55 | 87,470 |
December 09, 2024 | 296.4 | 296.6 | 296.6 | 298.75 | 294.95 | 26,936 |
December 06, 2024 | 297.7 | 295.6 | 295.6 | 300.55 | 292.95 | 59,789 |
December 05, 2024 | 297.85 | 297 | 297 | 301.9 | 295 | 51,934 |
December 04, 2024 | 296 | 296.8 | 296.8 | 300.9 | 295.3 | 32,566 |
December 03, 2024 | 293.15 | 297.6 | 297.6 | 301.7 | 293 | 55,835 |
December 02, 2024 | 298.05 | 292.4 | 292.4 | 298.05 | 290.2 | 60,006 |
November 29, 2024 | 291.8 | 295.75 | 295.75 | 297 | 289.1 | 50,383 |
November 28, 2024 | 294.1 | 291.8 | 291.8 | 300 | 290.5 | 61,693 |
November 27, 2024 | 293.5 | 293.35 | 293.35 | 299.25 | 291.75 | 94,965 |
November 26, 2024 | 281.65 | 292.3 | 292.3 | 293.8 | 281.3 | 76,991 |
November 25, 2024 | 279.5 | 282.65 | 282.65 | 284 | 279.45 | 16,395 |
November 22, 2024 | 273 | 276.85 | 276.85 | 285.55 | 272.15 | 73,153 |
November 21, 2024 | 281.5 | 273 | 273 | 283.85 | 272 | 73,902 |
November 19, 2024 | 287.95 | 282.2 | 282.2 | 294.8 | 281.1 | 41,000 |
November 18, 2024 | 288.5 | 284.75 | 284.75 | 289.05 | 280 | 29,400 |
November 14, 2024 | 295 | 291.65 | 291.65 | 296.25 | 290 | 31,923 |
November 13, 2024 | 301 | 291.2 | 291.2 | 303.5 | 290.05 | 56,381 |
November 12, 2024 | 310.9 | 304.95 | 304.95 | 312.85 | 303.25 | 26,241 |
November 11, 2024 | 316 | 309.4 | 309.4 | 316.2 | 306.7 | 46,729 |
November 08, 2024 | 320.85 | 318.95 | 318.95 | 323.6 | 312.5 | 53,186 |
November 07, 2024 | 323 | 320.85 | 320.85 | 325.8 | 318.75 | 36,975 |
November 06, 2024 | 321.4 | 321.6 | 321.6 | 327.4 | 316.7 | 118,474 |
November 05, 2024 | 317.45 | 321.4 | 321.4 | 327.3 | 314 | 65,769 |
November 04, 2024 | 323.3 | 314.55 | 314.55 | 324.25 | 313.5 | 33,862 |
November 01, 2024 | 323.55 | 323.7 | 323.7 | 326.7 | 322.25 | 14,253 |
October 31, 2024 | 324.05 | 323.05 | 323.05 | 328.35 | 320.1 | 43,764 |
October 30, 2024 | 308 | 323.65 | 323.65 | 326.8 | 306.2 | 129,177 |
October 29, 2024 | 301.5 | 303.95 | 303.95 | 309.45 | 301.5 | 24,548 |
October 28, 2024 | 301.1 | 301 | 301 | 309.35 | 296.3 | 83,372 |
October 25, 2024 | 310.95 | 300.85 | 300.85 | 311.9 | 298.1 | 97,518 |
October 24, 2024 | 315.5 | 310 | 310 | 318.2 | 307 | 101,316 |
October 23, 2024 | 313.05 | 314.65 | 314.65 | 319.2 | 305 | 101,241 |
October 22, 2024 | 328.5 | 313.1 | 313.1 | 329.05 | 309.75 | 136,255 |
October 21, 2024 | 335.7 | 327.75 | 327.75 | 337.45 | 326.25 | 92,454 |