664.70
-29.3(-4.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 700.15 | 694 | 694 | 706.25 | 689.05 | 17,162 |
| April 23, 2025 | 706.2 | 698.45 | 698.45 | 709 | 680.3 | 18,218 |
| April 22, 2025 | 658 | 695.7 | 695.7 | 709 | 657 | 39,812 |
| April 21, 2025 | 668.4 | 663.65 | 663.65 | 672.4 | 659 | 11,111 |
| April 17, 2025 | 671 | 664.9 | 664.9 | 678.5 | 660 | 13,397 |
| April 16, 2025 | 673.9 | 668.15 | 668.15 | 684.2 | 663 | 13,276 |
| April 15, 2025 | 657.6 | 670.35 | 670.35 | 675 | 647.45 | 19,820 |
| April 11, 2025 | 624.7 | 646.5 | 646.5 | 677.35 | 624.7 | 9,665 |
| April 09, 2025 | 627.45 | 621.45 | 621.45 | 627.5 | 608.95 | 9,258 |
| April 08, 2025 | 626 | 630.95 | 630.95 | 639 | 611.35 | 17,853 |
| April 07, 2025 | 630 | 617.5 | 617.5 | 638.9 | 597.15 | 26,983 |
| April 04, 2025 | 676.6 | 659.25 | 659.25 | 676.6 | 645.7 | 21,005 |
| April 03, 2025 | 665 | 673.1 | 673.1 | 679.8 | 660.5 | 19,413 |
| April 02, 2025 | 664.9 | 664.35 | 664.35 | 669.5 | 643.05 | 15,367 |
| April 01, 2025 | 662.8 | 661.65 | 661.65 | 683.25 | 655 | 19,460 |
| March 28, 2025 | 650.2 | 658.8 | 658.8 | 678.45 | 650 | 40,714 |
| March 27, 2025 | 673 | 646.95 | 646.95 | 689 | 641.6 | 54,097 |
| March 26, 2025 | 662.05 | 677.3 | 677.3 | 685.35 | 662.05 | 62,590 |
| March 25, 2025 | 692.55 | 661.4 | 661.4 | 699.1 | 658 | 44,297 |
| March 24, 2025 | 710.4 | 686.55 | 686.55 | 727.65 | 682.35 | 43,846 |
| March 21, 2025 | 705.9 | 706.7 | 706.7 | 717.8 | 693.4 | 24,650 |
| March 20, 2025 | 713.1 | 702.65 | 702.65 | 718.15 | 695.4 | 30,791 |
| March 19, 2025 | 692 | 702.55 | 702.55 | 713 | 688.1 | 36,748 |
| March 18, 2025 | 680.1 | 689.15 | 689.15 | 700 | 678.05 | 26,484 |
| March 17, 2025 | 694 | 676.55 | 676.55 | 694.35 | 668 | 31,955 |
| March 13, 2025 | 713.7 | 690.9 | 690.9 | 719 | 681 | 13,999 |
| March 12, 2025 | 718.55 | 713.7 | 713.7 | 727.65 | 709 | 17,916 |
| March 11, 2025 | 736.7 | 721.15 | 721.15 | 736.7 | 717.05 | 11,700 |
| March 10, 2025 | 750.15 | 743.5 | 743.5 | 752.25 | 735 | 6,897 |
| March 07, 2025 | 732.4 | 750.15 | 750.15 | 759.15 | 729 | 15,810 |
| March 06, 2025 | 705.95 | 728.6 | 728.6 | 735.05 | 705.95 | 17,103 |
| March 05, 2025 | 701.55 | 726.45 | 726.45 | 730.8 | 692.85 | 12,484 |
| March 04, 2025 | 701.55 | 726.45 | 726.45 | 730.8 | 692.85 | 12,484 |
| March 03, 2025 | 759.1 | 707.95 | 707.95 | 759.1 | 701.1 | 23,759 |
| February 28, 2025 | 767.65 | 755.15 | 755.15 | 767.65 | 748.25 | 10,857 |
| February 27, 2025 | 785 | 763.65 | 763.65 | 789.4 | 753.05 | 12,901 |
| February 25, 2025 | 799 | 779.75 | 779.75 | 810 | 774.2 | 11,325 |
| February 24, 2025 | 820 | 801.85 | 801.85 | 820 | 787.55 | 29,407 |
| February 21, 2025 | 838 | 837.75 | 837.75 | 860.75 | 833 | 4,923 |
| February 20, 2025 | 850.4 | 842.9 | 842.9 | 860.3 | 835.25 | 10,914 |
| February 19, 2025 | 827.85 | 850.4 | 850.4 | 858.8 | 822.2 | 15,958 |
| February 18, 2025 | 825 | 833.35 | 833.35 | 846.95 | 822.25 | 10,256 |
| February 17, 2025 | 822.4 | 821.9 | 821.9 | 827.05 | 796.5 | 10,565 |
| February 14, 2025 | 838.9 | 818.05 | 818.05 | 843.4 | 809.6 | 18,966 |
| February 13, 2025 | 880 | 838.95 | 838.95 | 882.5 | 833 | 15,713 |
| February 12, 2025 | 893.05 | 879.45 | 879.45 | 907.9 | 855 | 26,882 |
| February 11, 2025 | 885 | 917.6 | 917.6 | 930 | 801.55 | 146,520 |
| February 10, 2025 | 973.05 | 976.35 | 976.35 | 1,050 | 934.55 | 11,840 |
| February 07, 2025 | 956.8 | 973.6 | 973.6 | 979.2 | 956.8 | 6,852 |
| February 06, 2025 | 975.3 | 965.55 | 965.55 | 991.95 | 962.55 | 12,155 |
| February 05, 2025 | 961 | 975.3 | 975.3 | 985 | 960.55 | 3,774 |
| February 04, 2025 | 967.9 | 967.05 | 967.05 | 989.35 | 958 | 5,268 |
| February 03, 2025 | 954.5 | 976.8 | 976.8 | 992.05 | 948 | 4,905 |
| February 01, 2025 | 981.45 | 961.1 | 961.1 | 986.85 | 952.2 | 2,355 |
| January 31, 2025 | 966 | 978.6 | 978.6 | 985.25 | 959.55 | 6,061 |
| January 30, 2025 | 961.2 | 961.45 | 961.45 | 981.1 | 950.5 | 6,361 |
| January 29, 2025 | 899 | 968.45 | 968.45 | 974.9 | 899 | 15,927 |
| January 28, 2025 | 912.35 | 907.2 | 907.2 | 926.8 | 890.55 | 27,406 |
| January 27, 2025 | 942 | 907.6 | 907.6 | 948.15 | 895 | 20,809 |
| January 24, 2025 | 975 | 956.35 | 956.35 | 978.2 | 950.1 | 5,738 |