1,318.10
-5.25(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 07, 2025 | 1,339 | 1,318.1 | 1,318.1 | 1,340.95 | 1,306 | 16,063 |
| March 06, 2025 | 1,318.15 | 1,323.35 | 1,323.35 | 1,340 | 1,300.55 | 11,288 |
| March 05, 2025 | 1,270 | 1,314.2 | 1,314.2 | 1,325 | 1,270 | 11,274 |
| March 04, 2025 | 1,249 | 1,270.05 | 1,270.05 | 1,294 | 1,240.55 | 8,385 |
| March 03, 2025 | 1,299.95 | 1,256.35 | 1,256.35 | 1,304.6 | 1,240.25 | 12,072 |
| February 28, 2025 | 1,301.25 | 1,285 | 1,285 | 1,303 | 1,272 | 15,155 |
| February 27, 2025 | 1,325.9 | 1,310.95 | 1,310.95 | 1,338.9 | 1,305.25 | 8,013 |
| February 25, 2025 | 1,322.2 | 1,325.9 | 1,325.9 | 1,339.45 | 1,317.85 | 5,504 |
| February 24, 2025 | 1,320.05 | 1,335.65 | 1,335.65 | 1,345.65 | 1,312 | 4,655 |
| February 21, 2025 | 1,362.8 | 1,344.05 | 1,344.05 | 1,364.15 | 1,329.1 | 7,890 |
| February 20, 2025 | 1,317.05 | 1,357.45 | 1,357.45 | 1,364.95 | 1,317.05 | 9,381 |
| February 19, 2025 | 1,291.15 | 1,326.55 | 1,326.55 | 1,336.65 | 1,291.15 | 19,700 |
| February 18, 2025 | 1,300.65 | 1,291.15 | 1,291.15 | 1,315 | 1,282 | 10,920 |
| February 17, 2025 | 1,323 | 1,299.8 | 1,299.8 | 1,329 | 1,287 | 18,415 |
| February 14, 2025 | 1,345.05 | 1,324.15 | 1,324.15 | 1,351.65 | 1,320 | 11,928 |
| February 13, 2025 | 1,346.1 | 1,347.05 | 1,347.05 | 1,375 | 1,325.1 | 9,132 |
| February 12, 2025 | 1,354.8 | 1,329.9 | 1,329.9 | 1,359.75 | 1,314.1 | 14,152 |
| February 11, 2025 | 1,376.1 | 1,363.75 | 1,363.75 | 1,381.6 | 1,351 | 8,426 |
| February 10, 2025 | 1,391 | 1,376.1 | 1,376.1 | 1,412.4 | 1,370 | 12,170 |
| February 07, 2025 | 1,437 | 1,403.45 | 1,403.45 | 1,437 | 1,392.75 | 9,341 |
| February 06, 2025 | 1,430 | 1,420.65 | 1,420.65 | 1,435.5 | 1,415.05 | 3,822 |
| February 05, 2025 | 1,420 | 1,429.95 | 1,429.95 | 1,434.95 | 1,407.1 | 7,938 |
| February 04, 2025 | 1,410 | 1,406.35 | 1,406.35 | 1,426 | 1,400 | 10,463 |
| February 03, 2025 | 1,435 | 1,395.5 | 1,395.5 | 1,435 | 1,386.2 | 19,567 |
| February 01, 2025 | 1,461.3 | 1,433.25 | 1,433.25 | 1,461.3 | 1,411.1 | 22,232 |
| January 31, 2025 | 1,432 | 1,443.7 | 1,443.7 | 1,461.25 | 1,432 | 21,141 |
| January 30, 2025 | 1,485 | 1,465.35 | 1,465.35 | 1,489.95 | 1,437.05 | 37,661 |
| January 29, 2025 | 1,484.95 | 1,517.35 | 1,467.35 | 1,534 | 1,475.05 | 62,264 |
| January 28, 2025 | 1,520 | 1,481.4 | 1,432.58 | 1,520 | 1,455.8 | 45,278 |
| January 27, 2025 | 1,500 | 1,502.65 | 1,453.13 | 1,525.35 | 1,481.05 | 44,756 |
| January 24, 2025 | 1,515 | 1,499.9 | 1,450.48 | 1,563.05 | 1,494.25 | 95,518 |
| January 23, 2025 | 1,569.9 | 1,500.7 | 1,451.25 | 1,574.85 | 1,490 | 98,156 |
| January 22, 2025 | 1,499 | 1,513.05 | 1,463.19 | 1,549.9 | 1,472 | 13,276 |
| January 21, 2025 | 1,495.05 | 1,493 | 1,443.8 | 1,529.95 | 1,480 | 6,733 |
| January 20, 2025 | 1,530 | 1,507.85 | 1,458.16 | 1,530 | 1,505 | 5,642 |
| January 17, 2025 | 1,505.9 | 1,510.85 | 1,461.06 | 1,526.05 | 1,502.35 | 5,534 |
| January 16, 2025 | 1,450 | 1,500.5 | 1,451.06 | 1,516.9 | 1,450 | 20,574 |
| January 15, 2025 | 1,450 | 1,440.5 | 1,393.03 | 1,463.25 | 1,429.15 | 14,187 |
| January 14, 2025 | 1,455 | 1,446.5 | 1,398.83 | 1,479.05 | 1,440 | 14,849 |
| January 13, 2025 | 1,495.05 | 1,457.35 | 1,409.33 | 1,496.9 | 1,450 | 10,957 |
| January 10, 2025 | 1,522 | 1,499.75 | 1,450.33 | 1,522 | 1,482.05 | 46,842 |
| January 09, 2025 | 1,538.35 | 1,525.7 | 1,475.42 | 1,574.55 | 1,515.45 | 3,097 |
| January 08, 2025 | 1,563.5 | 1,538.35 | 1,487.66 | 1,563.5 | 1,532 | 4,491 |
| January 07, 2025 | 1,525.7 | 1,563.5 | 1,511.98 | 1,582.95 | 1,514.3 | 9,576 |
| January 06, 2025 | 1,569.95 | 1,515.65 | 1,465.71 | 1,580.45 | 1,507 | 13,036 |
| January 03, 2025 | 1,539 | 1,559.3 | 1,507.92 | 1,573.4 | 1,539 | 13,945 |
| January 02, 2025 | 1,499.75 | 1,537.25 | 1,486.59 | 1,555 | 1,499.75 | 87,158 |
| January 01, 2025 | 1,471.85 | 1,499.75 | 1,450.33 | 1,516.95 | 1,452.65 | 8,098 |
| December 31, 2024 | 1,469 | 1,471.85 | 1,423.35 | 1,485.45 | 1,450 | 9,561 |
| December 30, 2024 | 1,493 | 1,468.95 | 1,420.54 | 1,509.25 | 1,465 | 11,486 |
| December 27, 2024 | 1,484 | 1,498 | 1,448.64 | 1,519.65 | 1,484 | 155,327 |
| December 26, 2024 | 1,494 | 1,493.05 | 1,443.85 | 1,509.95 | 1,490.15 | 4,419 |
| December 24, 2024 | 1,485 | 1,499.75 | 1,450.33 | 1,514.8 | 1,484.05 | 4,577 |
| December 23, 2024 | 1,508.05 | 1,498.3 | 1,448.93 | 1,524.75 | 1,482 | 12,741 |
| December 20, 2024 | 1,541.5 | 1,506.3 | 1,456.66 | 1,551.55 | 1,500 | 9,322 |
| December 19, 2024 | 1,526 | 1,533.95 | 1,483.4 | 1,559.9 | 1,509.9 | 9,091 |
| December 18, 2024 | 1,598 | 1,561.15 | 1,509.71 | 1,599 | 1,555.55 | 7,557 |
| December 17, 2024 | 1,558.15 | 1,585.9 | 1,533.64 | 1,596 | 1,558.15 | 11,746 |
| December 16, 2024 | 1,560.55 | 1,571.95 | 1,520.15 | 1,600 | 1,555.6 | 9,288 |
| December 13, 2024 | 1,585 | 1,578.15 | 1,526.15 | 1,587.95 | 1,548 | 6,229 |