911.30
+38.2(+4.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 44,607 |
| 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 | 22,647 |
| December 19, 2024 | 1,115.7 | 1,113.15 | 1,113.15 | 1,132.95 | 1,107 | 20,086 |