388.50
-14.1(-3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2024 | 450.1 | 431.8 | 431.8 | 459.8 | 421 | 182,589 |
| October 21, 2024 | 458 | 450.8 | 450.8 | 475.2 | 445.4 | 297,535 |
| October 18, 2024 | 438 | 455.25 | 455.25 | 457.9 | 431 | 186,584 |
| October 17, 2024 | 460 | 441 | 441 | 468 | 439.75 | 249,556 |
| October 16, 2024 | 441 | 451.05 | 451.05 | 479.85 | 440.15 | 1.31M |
| October 15, 2024 | 411.2 | 430.15 | 430.15 | 435.05 | 405.8 | 161,333 |
| October 14, 2024 | 415.8 | 409 | 409 | 420.4 | 407.2 | 61,206 |
| October 11, 2024 | 427.25 | 415.3 | 415.3 | 428.45 | 411.3 | 62,917 |
| October 10, 2024 | 419.15 | 425.5 | 425.5 | 439 | 415 | 214,931 |
| October 09, 2024 | 412 | 414.2 | 414.2 | 421.95 | 408.35 | 92,125 |
| October 08, 2024 | 398 | 416.45 | 416.45 | 421 | 394 | 72,731 |
| October 07, 2024 | 421 | 401.1 | 401.1 | 421 | 394.05 | 126,829 |
| October 04, 2024 | 402.05 | 416.7 | 416.7 | 420.2 | 399.8 | 146,054 |
| October 03, 2024 | 405 | 407.7 | 407.7 | 410 | 398 | 96,147 |
| October 01, 2024 | 409.2 | 412.95 | 412.95 | 415.05 | 401.95 | 63,790 |
| September 30, 2024 | 406 | 408.9 | 408.9 | 410.85 | 397.35 | 81,208 |
| September 27, 2024 | 409.4 | 407.85 | 407.85 | 412.5 | 395 | 126,783 |
| September 26, 2024 | 421 | 413.2 | 413.2 | 424.9 | 410.3 | 159,525 |
| September 25, 2024 | 405.8 | 419.1 | 419.1 | 421.4 | 401 | 205,339 |