430.65
+3.1(+0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 415 | 427.55 | 427.55 | 431 | 415 | 109,729 |
| February 03, 2025 | 416.95 | 413.6 | 413.6 | 426.35 | 399.3 | 173,620 |
| February 01, 2025 | 424.05 | 420.35 | 420.35 | 434.4 | 410.55 | 77,293 |
| January 31, 2025 | 422.8 | 426.25 | 426.25 | 434.9 | 413.95 | 252,334 |
| January 30, 2025 | 432 | 422.8 | 422.8 | 439.6 | 420.35 | 157,083 |
| January 29, 2025 | 414 | 428.35 | 428.35 | 443 | 413.3 | 331,734 |
| January 28, 2025 | 413.9 | 414 | 414 | 418.9 | 406.95 | 208,200 |
| January 27, 2025 | 429.9 | 412.75 | 412.75 | 431 | 407.85 | 431,295 |
| January 24, 2025 | 420.2 | 430.9 | 430.9 | 454.75 | 412.85 | 1.14M |
| January 23, 2025 | 420.45 | 423.4 | 423.4 | 432.75 | 415.55 | 263,249 |
| January 22, 2025 | 412 | 415.55 | 415.55 | 422 | 402.6 | 193,125 |
| January 21, 2025 | 415.55 | 412 | 412 | 417.6 | 406 | 99,575 |
| January 20, 2025 | 399 | 416.95 | 416.95 | 418.75 | 399 | 202,568 |
| January 17, 2025 | 392.1 | 399 | 399 | 405 | 392 | 101,540 |
| January 16, 2025 | 391.5 | 395 | 395 | 399.95 | 391.15 | 52,270 |
| January 15, 2025 | 379.85 | 391.1 | 391.1 | 394.5 | 377.7 | 100,004 |
| January 14, 2025 | 399 | 384.9 | 384.9 | 399 | 375.1 | 187,304 |
| January 13, 2025 | 374.3 | 364.2 | 364.2 | 375 | 360.2 | 98,196 |
| January 10, 2025 | 384.2 | 374.3 | 374.3 | 384.5 | 368.05 | 111,237 |
| January 09, 2025 | 377.1 | 384.3 | 384.3 | 387.6 | 377.1 | 89,431 |
| January 08, 2025 | 383 | 382.85 | 382.85 | 390 | 380 | 59,848 |
| January 07, 2025 | 385.4 | 381.6 | 381.6 | 392.35 | 380 | 87,352 |
| January 06, 2025 | 399.6 | 395.85 | 395.85 | 405.45 | 392 | 24,254 |
| January 03, 2025 | 409.05 | 400.6 | 400.6 | 409.05 | 399.85 | 53,885 |
| January 02, 2025 | 405 | 405 | 405 | 408.9 | 402.5 | 97,104 |
| January 01, 2025 | 401 | 400.2 | 400.2 | 403.45 | 399 | 33,955 |
| December 31, 2024 | 398 | 398.5 | 398.5 | 403.15 | 396.15 | 66,627 |
| December 30, 2024 | 404.95 | 402.4 | 402.4 | 408.95 | 396 | 106,498 |
| December 27, 2024 | 394.3 | 404.65 | 404.65 | 409 | 394.25 | 172,756 |
| December 26, 2024 | 387.9 | 393.3 | 393.3 | 396 | 384 | 154,204 |
| December 24, 2024 | 391 | 387.9 | 387.9 | 397.45 | 385.85 | 87,156 |
| December 23, 2024 | 395.95 | 385.75 | 385.75 | 401.7 | 382.35 | 131,262 |
| December 20, 2024 | 406 | 388.5 | 388.5 | 406.25 | 386.9 | 292,986 |
| December 19, 2024 | 390 | 402.6 | 402.6 | 406.75 | 386.95 | 169,991 |
| December 18, 2024 | 406.1 | 395 | 395 | 406.7 | 392.1 | 178,590 |
| December 17, 2024 | 405.15 | 404.9 | 404.9 | 411.95 | 401.1 | 123,585 |
| December 16, 2024 | 409.7 | 407.6 | 407.6 | 410.6 | 398.05 | 102,334 |
| December 13, 2024 | 404.6 | 407.95 | 407.95 | 410 | 393.05 | 180,257 |
| December 12, 2024 | 412 | 403.75 | 403.75 | 415.65 | 403 | 105,877 |
| December 11, 2024 | 419 | 412 | 412 | 425 | 410.75 | 189,224 |
| December 10, 2024 | 400.1 | 415.85 | 415.85 | 418 | 398.85 | 283,136 |
| December 09, 2024 | 411.7 | 400.05 | 400.05 | 420.2 | 398.8 | 205,745 |
| December 06, 2024 | 400.95 | 412.2 | 412.2 | 416 | 398.8 | 270,002 |
| December 05, 2024 | 408.4 | 400.05 | 400.05 | 409.5 | 398 | 97,072 |
| December 04, 2024 | 410.3 | 404.35 | 404.35 | 414.45 | 402.5 | 106,419 |
| December 03, 2024 | 398.3 | 408.5 | 408.5 | 409.65 | 396.8 | 120,450 |
| December 02, 2024 | 399.5 | 398.3 | 398.3 | 402.75 | 393 | 121,572 |
| November 29, 2024 | 396.65 | 398.9 | 398.9 | 407.05 | 390 | 158,474 |
| November 28, 2024 | 401 | 394.8 | 394.8 | 409.55 | 393.05 | 174,883 |
| November 27, 2024 | 397.8 | 400 | 400 | 412.4 | 396 | 194,363 |
| November 26, 2024 | 400 | 396.5 | 396.5 | 400.05 | 395 | 72,572 |
| November 25, 2024 | 407 | 397.8 | 397.8 | 422.3 | 396.2 | 176,995 |
| November 22, 2024 | 402.5 | 399.85 | 399.85 | 407.85 | 389.05 | 237,045 |
| November 21, 2024 | 403 | 402.25 | 402.25 | 406.5 | 384.85 | 316,121 |
| November 19, 2024 | 423.9 | 407.55 | 407.55 | 439.9 | 402.2 | 214,107 |
| November 18, 2024 | 436.5 | 422.35 | 422.35 | 436.6 | 420 | 116,261 |
| November 14, 2024 | 430 | 436.6 | 436.6 | 448.6 | 422.8 | 177,380 |
| November 13, 2024 | 430 | 429.1 | 429.1 | 442.7 | 414 | 350,487 |
| November 12, 2024 | 455 | 434.25 | 434.25 | 477.75 | 431.15 | 616,083 |
| November 11, 2024 | 532 | 491.9 | 491.9 | 534.75 | 485.1 | 361,535 |