984.30
-5.25(-0.53%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 1,000 | 987 | 987 | 1,000 | 986 | 7,061 |
February 04, 2025 | 1,005 | 989.55 | 989.55 | 1,005 | 987.05 | 21,291 |
February 03, 2025 | 998 | 995.75 | 995.75 | 999.95 | 975 | 17,236 |
February 01, 2025 | 996.9 | 994.4 | 994.4 | 1,003.45 | 978 | 9,842 |
January 31, 2025 | 978.95 | 996.9 | 996.9 | 1,001.95 | 971.15 | 10,981 |
January 30, 2025 | 1,005 | 977.45 | 977.45 | 1,005 | 973.85 | 14,714 |
January 29, 2025 | 1,002 | 997.4 | 997.4 | 1,005.05 | 989.1 | 44,606 |
January 28, 2025 | 1,026 | 998.2 | 998.2 | 1,026.55 | 983.95 | 52,286 |
January 27, 2025 | 1,084.95 | 1,006.85 | 1,006.85 | 1,084.95 | 986.95 | 74,006 |
January 24, 2025 | 1,100 | 1,109.65 | 1,109.65 | 1,132 | 1,095.4 | 11,117 |
January 23, 2025 | 1,065 | 1,122.2 | 1,122.2 | 1,138.95 | 1,055.5 | 15,340 |
January 22, 2025 | 1,094.05 | 1,065.2 | 1,065.2 | 1,094.35 | 1,053.05 | 6,165 |
January 21, 2025 | 1,120 | 1,094.05 | 1,094.05 | 1,120.75 | 1,081 | 8,622 |
January 20, 2025 | 1,114.3 | 1,104.2 | 1,104.2 | 1,125 | 1,095 | 9,226 |
January 17, 2025 | 1,123.7 | 1,114.3 | 1,114.3 | 1,150 | 1,108.95 | 6,356 |
January 16, 2025 | 1,115 | 1,123.7 | 1,123.7 | 1,137.35 | 1,098.35 | 10,758 |
January 15, 2025 | 1,058.3 | 1,131.95 | 1,131.95 | 1,160.3 | 1,043.2 | 36,486 |
January 14, 2025 | 1,042.2 | 1,052.8 | 1,052.8 | 1,064.4 | 1,038.05 | 6,628 |
January 13, 2025 | 1,086.95 | 1,052.6 | 1,052.6 | 1,086.95 | 1,049.35 | 19,775 |
January 10, 2025 | 1,090 | 1,084.4 | 1,084.4 | 1,098.75 | 1,073.05 | 10,664 |
January 09, 2025 | 1,107 | 1,100 | 1,100 | 1,112.25 | 1,087.9 | 21,692 |
January 08, 2025 | 1,118.8 | 1,110.5 | 1,110.5 | 1,127.05 | 1,100.25 | 5,534 |
January 07, 2025 | 1,092 | 1,128.8 | 1,128.8 | 1,135 | 1,085.1 | 16,775 |
January 06, 2025 | 1,128.15 | 1,095.1 | 1,095.1 | 1,134.1 | 1,091 | 11,574 |
January 03, 2025 | 1,147.7 | 1,128.15 | 1,128.15 | 1,155.9 | 1,125.25 | 7,895 |
January 02, 2025 | 1,145.1 | 1,147.7 | 1,147.7 | 1,154 | 1,125 | 10,591 |
January 01, 2025 | 1,111.9 | 1,139.4 | 1,139.4 | 1,145 | 1,106.3 | 16,611 |
December 31, 2024 | 1,116 | 1,106.1 | 1,106.1 | 1,119.75 | 1,100 | 8,333 |
December 30, 2024 | 1,130.4 | 1,115.7 | 1,115.7 | 1,130.4 | 1,108.5 | 6,331 |
December 27, 2024 | 1,130 | 1,130.4 | 1,130.4 | 1,142.35 | 1,130 | 6,788 |
December 26, 2024 | 1,130 | 1,135.7 | 1,135.7 | 1,142.6 | 1,129 | 6,902 |
December 24, 2024 | 1,123.3 | 1,136.65 | 1,136.65 | 1,139.6 | 1,123.3 | 5,971 |
December 23, 2024 | 1,139.9 | 1,133.65 | 1,133.65 | 1,145.8 | 1,111.55 | 8,842 |
December 20, 2024 | 1,107 | 1,138.75 | 1,138.75 | 1,149 | 1,107 | 22,643 |
December 19, 2024 | 1,115.7 | 1,113.15 | 1,113.15 | 1,132.95 | 1,107 | 20,086 |
December 18, 2024 | 1,120 | 1,125.8 | 1,125.8 | 1,134.95 | 1,116 | 8,740 |
December 17, 2024 | 1,161.7 | 1,125 | 1,125 | 1,175.25 | 1,120.4 | 24,297 |
December 16, 2024 | 1,158 | 1,161.7 | 1,161.7 | 1,174 | 1,145 | 12,221 |
December 13, 2024 | 1,172 | 1,159.2 | 1,159.2 | 1,184.7 | 1,150.2 | 19,497 |
December 12, 2024 | 1,144 | 1,181.35 | 1,181.35 | 1,205.05 | 1,139.1 | 60,156 |
December 11, 2024 | 1,150.95 | 1,142.75 | 1,142.75 | 1,178.05 | 1,119.6 | 48,106 |
December 10, 2024 | 1,175.45 | 1,156.85 | 1,156.85 | 1,177 | 1,136.5 | 44,883 |
December 09, 2024 | 1,199.1 | 1,177.05 | 1,177.05 | 1,199.1 | 1,175.55 | 15,313 |
December 06, 2024 | 1,205 | 1,199.1 | 1,199.1 | 1,211.5 | 1,195 | 19,691 |
December 05, 2024 | 1,225.3 | 1,211.75 | 1,211.75 | 1,247.55 | 1,196 | 65,362 |
December 04, 2024 | 1,238.6 | 1,231.3 | 1,231.3 | 1,239.9 | 1,209.95 | 40,679 |
December 03, 2024 | 1,228.3 | 1,238.6 | 1,238.6 | 1,256.85 | 1,228.05 | 6,177 |
December 02, 2024 | 1,180.05 | 1,240.4 | 1,240.4 | 1,255 | 1,180.05 | 15,226 |
November 29, 2024 | 1,205.1 | 1,196.05 | 1,196.05 | 1,221 | 1,191 | 4,620 |
November 28, 2024 | 1,177 | 1,215.05 | 1,215.05 | 1,221.05 | 1,177 | 11,544 |
November 27, 2024 | 1,145.8 | 1,190.4 | 1,190.4 | 1,228.35 | 1,145.8 | 12,681 |
November 26, 2024 | 1,170 | 1,158 | 1,158 | 1,178.75 | 1,150 | 5,382 |
November 25, 2024 | 1,159.95 | 1,164.95 | 1,164.95 | 1,180 | 1,155.25 | 8,794 |
November 22, 2024 | 1,148 | 1,153.4 | 1,153.4 | 1,169.8 | 1,125.05 | 5,230 |
November 21, 2024 | 1,169.15 | 1,131.15 | 1,131.15 | 1,169.95 | 1,119.25 | 12,096 |
November 19, 2024 | 1,154.8 | 1,153.85 | 1,153.85 | 1,180.45 | 1,140.05 | 8,871 |
November 18, 2024 | 1,137.3 | 1,151.9 | 1,151.9 | 1,166.9 | 1,111 | 13,614 |
November 14, 2024 | 1,153.95 | 1,137.3 | 1,137.3 | 1,165 | 1,132.55 | 8,171 |
November 13, 2024 | 1,184.5 | 1,150.6 | 1,150.6 | 1,184.5 | 1,111.1 | 41,989 |
November 12, 2024 | 1,280 | 1,201.3 | 1,201.3 | 1,295 | 1,196 | 18,423 |