229.64
-5.56(-2.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 235.15 | 229.64 | 229.64 | 236.1 | 227.5 | 35,566 |
| January 16, 2025 | 235.05 | 235.2 | 235.2 | 240 | 232.6 | 30,641 |
| January 15, 2025 | 227.3 | 235.43 | 235.43 | 239.94 | 226.1 | 54,645 |
| January 14, 2025 | 220.9 | 229.13 | 229.13 | 231.89 | 220.9 | 68,442 |
| January 13, 2025 | 228.4 | 218.17 | 218.17 | 231.44 | 216 | 96,556 |
| January 10, 2025 | 231.3 | 229.45 | 229.45 | 232.05 | 225.92 | 53,429 |
| January 09, 2025 | 231.76 | 232.59 | 232.59 | 234.1 | 231 | 10,034 |
| January 08, 2025 | 236.4 | 231.76 | 231.76 | 236.4 | 230.1 | 24,486 |
| January 07, 2025 | 233.3 | 232.77 | 232.77 | 235.34 | 231.4 | 19,783 |
| January 06, 2025 | 245 | 232.46 | 232.46 | 245 | 228.01 | 78,376 |
| January 03, 2025 | 238.77 | 244.29 | 244.29 | 246.72 | 235.24 | 57,207 |
| January 02, 2025 | 232.39 | 233.2 | 233.2 | 234.95 | 230 | 32,839 |
| January 01, 2025 | 225.1 | 231.49 | 231.49 | 236.08 | 225.1 | 39,063 |
| December 31, 2024 | 227.6 | 226.1 | 226.1 | 227.6 | 224.35 | 34,586 |
| December 30, 2024 | 234.3 | 226.45 | 226.45 | 234.3 | 225.55 | 37,293 |
| December 27, 2024 | 228.6 | 232.15 | 232.15 | 234.45 | 228.6 | 22,650 |
| December 26, 2024 | 230.85 | 231.5 | 231.5 | 237.5 | 229.55 | 36,504 |
| December 24, 2024 | 238 | 228.6 | 228.6 | 238 | 226.55 | 57,372 |
| December 23, 2024 | 243 | 236.15 | 236.15 | 244.45 | 235.1 | 61,323 |
| December 20, 2024 | 246.1 | 243.35 | 243.35 | 251.45 | 241.95 | 27,383 |
| December 19, 2024 | 245 | 246.1 | 246.1 | 246.9 | 239.15 | 37,385 |
| December 18, 2024 | 249.4 | 247.55 | 247.55 | 250 | 245.6 | 12,517 |
| December 17, 2024 | 251 | 249.4 | 249.4 | 253.1 | 248.25 | 22,960 |
| December 16, 2024 | 250.8 | 250.3 | 250.3 | 254.25 | 247 | 35,124 |
| December 13, 2024 | 254.5 | 248.45 | 248.45 | 254.9 | 245.7 | 67,910 |
| December 12, 2024 | 253.95 | 256 | 256 | 258 | 251 | 31,055 |
| December 11, 2024 | 254.7 | 252.3 | 252.3 | 257.6 | 250.5 | 40,908 |
| December 10, 2024 | 259 | 251.9 | 251.9 | 262.75 | 249 | 104,295 |
| December 09, 2024 | 258.35 | 259.95 | 259.95 | 266.95 | 258.35 | 28,090 |
| December 06, 2024 | 257.1 | 260.95 | 260.95 | 262.65 | 256.2 | 31,782 |
| December 05, 2024 | 263 | 256.55 | 256.55 | 263.4 | 255.1 | 60,834 |
| December 04, 2024 | 264.9 | 260.95 | 260.95 | 265 | 260 | 26,110 |
| December 03, 2024 | 262.95 | 263.35 | 263.35 | 267 | 260.5 | 31,878 |
| December 02, 2024 | 259.2 | 260.35 | 260.35 | 263 | 255.3 | 39,741 |
| November 29, 2024 | 260.85 | 256.7 | 256.7 | 263.65 | 254.1 | 34,059 |
| November 28, 2024 | 263.25 | 260.85 | 260.85 | 271 | 259.8 | 28,708 |
| November 27, 2024 | 268.4 | 263.25 | 263.25 | 269.15 | 261.35 | 18,788 |
| November 26, 2024 | 265.35 | 266.35 | 266.35 | 270 | 263.75 | 30,884 |
| November 25, 2024 | 264 | 263.35 | 263.35 | 269 | 262.1 | 33,883 |
| November 22, 2024 | 258.55 | 262.45 | 262.45 | 263.95 | 256.75 | 20,044 |
| November 21, 2024 | 261.9 | 259.55 | 259.55 | 262 | 253.65 | 26,796 |
| November 19, 2024 | 253.7 | 259.35 | 259.35 | 262.55 | 253.7 | 29,699 |
| November 18, 2024 | 251.35 | 253.7 | 253.7 | 258 | 248.1 | 28,169 |
| November 14, 2024 | 253.2 | 250.65 | 250.65 | 256.05 | 248 | 140,912 |
| November 13, 2024 | 255.15 | 252.5 | 252.5 | 255.15 | 245 | 202,580 |
| November 12, 2024 | 259.95 | 255.15 | 255.15 | 261.95 | 254.15 | 28,135 |
| November 11, 2024 | 263.1 | 259.2 | 259.2 | 267.95 | 258 | 43,301 |
| November 08, 2024 | 267.7 | 265.45 | 265.45 | 267.7 | 261.25 | 41,437 |
| November 07, 2024 | 277.95 | 263.95 | 263.95 | 287.7 | 261.2 | 221,441 |
| November 06, 2024 | 276 | 276.1 | 276.1 | 278 | 271.8 | 69,267 |
| November 05, 2024 | 274.8 | 273.85 | 273.85 | 277.5 | 270 | 30,248 |
| November 04, 2024 | 278 | 272.05 | 272.05 | 278 | 267.55 | 37,967 |
| November 01, 2024 | 276 | 272.15 | 272.15 | 278.7 | 269 | 18,021 |
| October 31, 2024 | 267.5 | 268 | 268 | 269.35 | 262.8 | 18,821 |
| October 30, 2024 | 263.5 | 266.15 | 266.15 | 271.15 | 261.8 | 21,678 |
| October 29, 2024 | 262.95 | 260.3 | 260.3 | 264.45 | 257.85 | 21,410 |
| October 28, 2024 | 265.9 | 263.15 | 263.15 | 265.9 | 258.55 | 186,055 |
| October 25, 2024 | 266 | 263.25 | 263.25 | 267.15 | 256.5 | 51,427 |
| October 24, 2024 | 264.85 | 265.95 | 265.95 | 271 | 261.9 | 26,898 |
| October 23, 2024 | 267.1 | 263.6 | 263.6 | 267.1 | 253.65 | 46,503 |