1,450.00
+3.5(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 1,450 | 1,451 | 1,451 | 1,459.8 | 1,443.05 | 2,830 |
| January 14, 2025 | 1,455 | 1,446.5 | 1,446.5 | 1,479.05 | 1,440 | 14,849 |
| January 13, 2025 | 1,495.05 | 1,457.35 | 1,457.35 | 1,496.9 | 1,450 | 10,957 |
| January 10, 2025 | 1,522 | 1,499.75 | 1,499.75 | 1,522 | 1,482.05 | 46,842 |
| January 09, 2025 | 1,538.35 | 1,525.7 | 1,525.7 | 1,574.55 | 1,515.45 | 3,097 |
| January 08, 2025 | 1,563.5 | 1,538.35 | 1,538.35 | 1,563.5 | 1,532 | 4,491 |
| January 07, 2025 | 1,525.7 | 1,563.5 | 1,563.5 | 1,582.95 | 1,514.3 | 9,576 |
| January 06, 2025 | 1,569.95 | 1,515.65 | 1,515.65 | 1,580.45 | 1,507 | 13,036 |
| January 03, 2025 | 1,539 | 1,559.3 | 1,559.3 | 1,573.4 | 1,539 | 13,945 |
| January 02, 2025 | 1,499.75 | 1,537.25 | 1,537.25 | 1,555 | 1,499.75 | 87,158 |
| January 01, 2025 | 1,471.85 | 1,499.75 | 1,499.75 | 1,516.95 | 1,452.65 | 8,098 |
| December 31, 2024 | 1,469 | 1,471.85 | 1,471.85 | 1,485.45 | 1,450 | 9,561 |
| December 30, 2024 | 1,493 | 1,468.95 | 1,468.95 | 1,509.25 | 1,465 | 11,486 |
| December 27, 2024 | 1,484 | 1,498 | 1,498 | 1,519.65 | 1,484 | 155,328 |
| December 26, 2024 | 1,494 | 1,493.05 | 1,493.05 | 1,509.95 | 1,490.15 | 4,419 |
| December 24, 2024 | 1,485 | 1,499.75 | 1,499.75 | 1,514.8 | 1,484.05 | 4,577 |
| December 23, 2024 | 1,508.05 | 1,498.3 | 1,498.3 | 1,524.75 | 1,482 | 12,741 |
| December 20, 2024 | 1,541.5 | 1,506.3 | 1,506.3 | 1,551.55 | 1,500 | 9,321 |
| December 19, 2024 | 1,526 | 1,533.95 | 1,533.95 | 1,559.9 | 1,509.9 | 9,091 |
| December 18, 2024 | 1,598 | 1,561.15 | 1,561.15 | 1,599 | 1,555.55 | 7,557 |
| December 17, 2024 | 1,558.15 | 1,585.9 | 1,585.9 | 1,596 | 1,558.15 | 11,746 |
| December 16, 2024 | 1,560.55 | 1,571.95 | 1,571.95 | 1,600 | 1,555.6 | 9,288 |
| December 13, 2024 | 1,585 | 1,578.15 | 1,578.15 | 1,587.95 | 1,548 | 6,231 |
| December 12, 2024 | 1,594 | 1,585 | 1,585 | 1,606.9 | 1,582.6 | 8,268 |
| December 11, 2024 | 1,575.65 | 1,592.7 | 1,592.7 | 1,600 | 1,558.6 | 10,516 |
| December 10, 2024 | 1,576.05 | 1,565.45 | 1,565.45 | 1,578.8 | 1,549.8 | 8,547 |
| December 09, 2024 | 1,590 | 1,563.75 | 1,563.75 | 1,590 | 1,555 | 9,322 |
| December 06, 2024 | 1,547.85 | 1,573 | 1,573 | 1,590 | 1,544 | 12,183 |
| December 05, 2024 | 1,597 | 1,537.25 | 1,537.25 | 1,606.45 | 1,519.6 | 27,333 |
| December 04, 2024 | 1,619 | 1,590.7 | 1,590.7 | 1,619 | 1,577.7 | 10,559 |
| December 03, 2024 | 1,600 | 1,608.95 | 1,608.95 | 1,615 | 1,580 | 7,028 |
| December 02, 2024 | 1,558.2 | 1,587.1 | 1,587.1 | 1,593 | 1,550 | 6,551 |
| November 29, 2024 | 1,555.05 | 1,559.9 | 1,559.9 | 1,573.9 | 1,531.85 | 10,276 |
| November 28, 2024 | 1,545.45 | 1,550.85 | 1,550.85 | 1,574 | 1,531.55 | 20,163 |
| November 27, 2024 | 1,495 | 1,530.15 | 1,530.15 | 1,550 | 1,495 | 88,922 |
| November 26, 2024 | 1,474.6 | 1,488.4 | 1,488.4 | 1,494 | 1,458.9 | 27,531 |
| November 25, 2024 | 1,474.9 | 1,456.95 | 1,456.95 | 1,479.95 | 1,447.3 | 13,229 |
| November 22, 2024 | 1,465 | 1,457.6 | 1,457.6 | 1,466.9 | 1,451.1 | 9,814 |
| November 21, 2024 | 1,483.2 | 1,456.9 | 1,456.9 | 1,492.95 | 1,442.75 | 11,547 |
| November 19, 2024 | 1,475.2 | 1,483.2 | 1,483.2 | 1,527.4 | 1,475.2 | 12,637 |
| November 18, 2024 | 1,482 | 1,492.05 | 1,492.05 | 1,518.5 | 1,458 | 12,449 |
| November 14, 2024 | 1,466.7 | 1,480.9 | 1,480.9 | 1,511.9 | 1,466.7 | 10,545 |
| November 13, 2024 | 1,549.65 | 1,487.75 | 1,487.75 | 1,561 | 1,475 | 15,566 |
| November 12, 2024 | 1,584.4 | 1,541.9 | 1,541.9 | 1,594.45 | 1,535.25 | 10,412 |
| November 11, 2024 | 1,614.2 | 1,579.8 | 1,579.8 | 1,617.15 | 1,569 | 13,738 |
| November 08, 2024 | 1,630 | 1,608.75 | 1,608.75 | 1,638.85 | 1,601.15 | 4,570 |
| November 07, 2024 | 1,628 | 1,624.45 | 1,624.45 | 1,639.9 | 1,612.5 | 5,960 |
| November 06, 2024 | 1,625.95 | 1,622.4 | 1,622.4 | 1,634 | 1,591 | 15,191 |
| November 05, 2024 | 1,614 | 1,623.2 | 1,623.2 | 1,631.15 | 1,604.25 | 6,848 |
| November 04, 2024 | 1,620 | 1,611.55 | 1,611.55 | 1,623.1 | 1,600 | 7,876 |
| November 01, 2024 | 1,605 | 1,628.35 | 1,628.35 | 1,634.75 | 1,605 | 4,425 |
| October 31, 2024 | 1,594 | 1,598.4 | 1,598.4 | 1,607.5 | 1,575.25 | 43,250 |
| October 30, 2024 | 1,550 | 1,594.75 | 1,594.75 | 1,612 | 1,550 | 9,907 |
| October 29, 2024 | 1,564.6 | 1,553.55 | 1,553.55 | 1,570.55 | 1,522.55 | 12,708 |
| October 28, 2024 | 1,532 | 1,563.55 | 1,563.55 | 1,585 | 1,525 | 21,467 |
| October 25, 2024 | 1,601.8 | 1,555.65 | 1,555.65 | 1,606 | 1,550.05 | 11,005 |
| October 24, 2024 | 1,613.8 | 1,593.8 | 1,593.8 | 1,615.95 | 1,585.05 | 6,910 |
| October 23, 2024 | 1,600.2 | 1,605.75 | 1,605.75 | 1,632.95 | 1,572 | 19,910 |
| October 22, 2024 | 1,649.4 | 1,592.25 | 1,592.25 | 1,650 | 1,590 | 18,734 |
| October 21, 2024 | 1,681.05 | 1,649.4 | 1,649.4 | 1,693.2 | 1,631 | 18,414 |