399.00
+4(+1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 08, 2024 | 537.85 | 529.4 | 529.4 | 548.25 | 526.3 | 177,152 |
| November 07, 2024 | 559.65 | 543.85 | 543.85 | 559.65 | 540.5 | 122,398 |
| November 06, 2024 | 545 | 552.8 | 552.8 | 559 | 538 | 328,739 |
| November 05, 2024 | 545.05 | 544.2 | 544.2 | 558 | 541.1 | 598,593 |
| November 04, 2024 | 516.75 | 540.5 | 540.5 | 548.2 | 504.15 | 586,665 |
| November 01, 2024 | 510 | 512.4 | 512.4 | 518.9 | 507 | 68,779 |
| October 31, 2024 | 508.9 | 508.95 | 508.95 | 512.95 | 501.2 | 137,304 |
| October 30, 2024 | 501.05 | 508.85 | 508.85 | 515.05 | 496.2 | 164,399 |
| October 29, 2024 | 500.75 | 501.3 | 501.3 | 516.9 | 495.05 | 253,203 |
| October 28, 2024 | 511.9 | 499.75 | 499.75 | 519 | 497 | 498,602 |
| October 25, 2024 | 503.95 | 491.5 | 491.5 | 514 | 483 | 669,256 |
| October 24, 2024 | 477 | 497.35 | 497.35 | 513.9 | 463 | 1.32M |
| October 23, 2024 | 440 | 473.05 | 473.05 | 483.45 | 437 | 591,699 |