852.45
+0(+0.00%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 06, 2025 | 880 | 861.5 | 861.5 | 880.7 | 855 | 8,519 |
May 05, 2025 | 865.05 | 876.05 | 876.05 | 883.4 | 865.05 | 4,287 |
May 02, 2025 | 876.6 | 875.5 | 875.5 | 886.6 | 867 | 3,895 |
April 30, 2025 | 902.5 | 876.9 | 876.9 | 902.5 | 875 | 5,137 |
April 29, 2025 | 903 | 889.15 | 889.15 | 910 | 887.15 | 11,213 |
April 28, 2025 | 900.4 | 900.95 | 900.95 | 905 | 890.5 | 7,409 |
April 25, 2025 | 906.95 | 900.45 | 900.45 | 908.7 | 880 | 9,388 |
April 24, 2025 | 908.15 | 903.95 | 903.95 | 916.75 | 902.25 | 5,868 |
April 23, 2025 | 915 | 908.15 | 908.15 | 935 | 901.15 | 6,937 |
April 22, 2025 | 931.2 | 921.15 | 921.15 | 931.2 | 916.05 | 7,719 |
April 21, 2025 | 880 | 926.35 | 926.35 | 934.95 | 880 | 32,588 |
April 17, 2025 | 890 | 885.1 | 885.1 | 899 | 877.6 | 10,360 |
April 16, 2025 | 886.5 | 891.55 | 891.55 | 897 | 884.4 | 9,005 |
April 15, 2025 | 882 | 881.85 | 881.85 | 885.9 | 870.3 | 6,979 |
April 11, 2025 | 857.3 | 874.45 | 874.45 | 879 | 851 | 6,256 |
April 09, 2025 | 855 | 852.45 | 852.45 | 860 | 837.35 | 11,208 |
April 08, 2025 | 857.45 | 852.5 | 852.5 | 870.6 | 847.15 | 13,408 |
April 07, 2025 | 837.25 | 854.85 | 854.85 | 867.75 | 788 | 33,006 |
April 04, 2025 | 887 | 850.25 | 850.25 | 887.05 | 843.7 | 22,450 |
April 03, 2025 | 869 | 878 | 878 | 880.95 | 862 | 8,392 |
April 02, 2025 | 850.05 | 869.05 | 869.05 | 877.95 | 838.3 | 10,907 |
April 01, 2025 | 825.25 | 850.05 | 850.05 | 858 | 824.35 | 12,245 |
March 28, 2025 | 841.9 | 836.65 | 836.65 | 867.2 | 830 | 36,361 |
March 27, 2025 | 850.1 | 835 | 835 | 860.45 | 832.15 | 33,612 |
March 26, 2025 | 875 | 856.5 | 856.5 | 883.9 | 853 | 22,557 |
March 25, 2025 | 889.9 | 875 | 875 | 895.75 | 870.25 | 15,745 |
March 24, 2025 | 891.65 | 885.25 | 885.25 | 908 | 882 | 27,144 |
March 21, 2025 | 886.15 | 888.4 | 888.4 | 908.25 | 886 | 36,091 |
March 20, 2025 | 863.9 | 895.1 | 895.1 | 908.3 | 863 | 36,120 |
March 19, 2025 | 858.9 | 864.2 | 864.2 | 872.95 | 857 | 33,493 |
March 18, 2025 | 865 | 859.1 | 859.1 | 865 | 850.1 | 16,417 |
March 17, 2025 | 885.05 | 847.45 | 847.45 | 888.95 | 842.3 | 30,542 |
March 13, 2025 | 910.35 | 885.05 | 885.05 | 917 | 880 | 38,917 |
March 12, 2025 | 881.8 | 911.3 | 911.3 | 919.9 | 876 | 57,133 |
March 11, 2025 | 872 | 873.1 | 873.1 | 887.95 | 857.95 | 26,649 |
March 10, 2025 | 912.25 | 875.4 | 875.4 | 920.35 | 870 | 18,272 |
March 07, 2025 | 907 | 907.75 | 907.75 | 924.4 | 897.55 | 14,570 |
March 06, 2025 | 891 | 903.5 | 903.5 | 907.95 | 885.4 | 15,330 |
March 05, 2025 | 860 | 890.75 | 890.75 | 895.95 | 859.95 | 23,405 |
March 04, 2025 | 864.35 | 858.6 | 858.6 | 876.75 | 851 | 23,422 |
March 03, 2025 | 860.15 | 846 | 846 | 865 | 837.05 | 5,579 |
February 28, 2025 | 857.75 | 860.15 | 860.15 | 868.75 | 839.9 | 23,904 |
February 27, 2025 | 876 | 857.75 | 857.75 | 883.75 | 845.5 | 25,848 |
February 25, 2025 | 882.9 | 884 | 884 | 924.7 | 880.15 | 27,101 |
February 24, 2025 | 876.45 | 896.35 | 896.35 | 904.55 | 862.55 | 18,991 |
February 21, 2025 | 874.9 | 883.75 | 883.75 | 917.45 | 870 | 41,211 |
February 20, 2025 | 865.4 | 866.35 | 866.35 | 878.55 | 845 | 14,397 |
February 19, 2025 | 864.45 | 860.9 | 860.9 | 869.05 | 848.35 | 34,272 |
February 18, 2025 | 887.05 | 864.45 | 864.45 | 890 | 841.3 | 35,847 |
February 17, 2025 | 875 | 896 | 896 | 908.85 | 853.15 | 18,987 |
February 14, 2025 | 897.5 | 881.55 | 881.55 | 908.95 | 876 | 23,399 |
February 13, 2025 | 907.75 | 905.75 | 905.75 | 923.45 | 875.35 | 29,050 |
February 12, 2025 | 887.3 | 912.25 | 912.25 | 949.4 | 878.1 | 25,658 |
February 11, 2025 | 932 | 895.45 | 895.45 | 932 | 875 | 29,694 |
February 10, 2025 | 979.95 | 936.95 | 936.95 | 980 | 931.65 | 55,402 |
February 07, 2025 | 984.5 | 975.1 | 975.1 | 985 | 972.15 | 7,453 |
February 06, 2025 | 989.5 | 979.35 | 979.35 | 990 | 974.3 | 6,143 |
February 05, 2025 | 1,000 | 984.3 | 984.3 | 1,000 | 981.95 | 11,608 |
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 |