243.35
-2.75(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 22, 2024 | 267.35 | 264.45 | 264.45 | 271.75 | 259.25 | 163,113 |
| October 21, 2024 | 281.2 | 266.05 | 266.05 | 281.85 | 264.1 | 73,091 |
| October 18, 2024 | 284.95 | 281.6 | 281.6 | 284.95 | 273.9 | 48,241 |
| October 17, 2024 | 289 | 283.75 | 283.75 | 289 | 269.35 | 90,739 |
| October 16, 2024 | 285 | 289 | 289 | 289.95 | 282.7 | 42,126 |
| October 15, 2024 | 293.25 | 289.35 | 289.35 | 294.85 | 285.95 | 37,917 |
| October 14, 2024 | 293.85 | 293.25 | 293.25 | 297 | 285.6 | 47,512 |
| October 11, 2024 | 288.7 | 290.95 | 290.95 | 293.9 | 286.05 | 20,931 |
| October 10, 2024 | 286 | 288.7 | 288.7 | 289.95 | 284 | 18,068 |
| October 09, 2024 | 291.3 | 284.85 | 284.85 | 292.55 | 282.25 | 35,750 |
| October 08, 2024 | 282.1 | 288.5 | 288.5 | 293.5 | 282.05 | 40,650 |
| October 07, 2024 | 290.9 | 288 | 288 | 294 | 278.05 | 65,745 |
| October 04, 2024 | 292.3 | 289.9 | 289.9 | 296.95 | 286.15 | 48,927 |
| October 03, 2024 | 297.05 | 291.25 | 291.25 | 302.9 | 290 | 90,511 |
| October 01, 2024 | 317.95 | 303.4 | 303.4 | 322 | 301 | 187,127 |
| September 30, 2024 | 299 | 314.25 | 314.25 | 317 | 294.3 | 633,415 |
| September 27, 2024 | 299.5 | 297.35 | 297.35 | 299.5 | 286.2 | 90,174 |
| September 26, 2024 | 299.4 | 296.25 | 296.25 | 302.2 | 295.15 | 55,673 |
| September 25, 2024 | 301.45 | 299.25 | 299.25 | 317.4 | 295.55 | 524,617 |