982.00
+14.95(+1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 961 | 978.8 | 978.8 | 985 | 960.55 | 2,222 |
| 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 |
| January 23, 2025 | 927.6 | 977.45 | 977.45 | 989.8 | 926.7 | 13,645 |
| January 22, 2025 | 952.1 | 932.05 | 932.05 | 952.1 | 921.85 | 10,003 |
| January 21, 2025 | 942 | 947.15 | 947.15 | 969.95 | 942 | 25,757 |
| January 20, 2025 | 950.55 | 942.3 | 942.3 | 952.9 | 931 | 13,622 |
| January 17, 2025 | 971 | 949.6 | 949.6 | 971 | 941.1 | 14,975 |
| January 16, 2025 | 991 | 970.25 | 970.25 | 996.95 | 963 | 14,526 |
| January 15, 2025 | 1,019.9 | 984.9 | 984.9 | 1,019.9 | 980.4 | 16,988 |
| January 14, 2025 | 1,033.9 | 1,007.7 | 1,007.7 | 1,035.95 | 998 | 21,890 |
| January 13, 2025 | 1,024.9 | 1,033.9 | 1,033.9 | 1,049.9 | 990 | 53,482 |
| January 10, 2025 | 1,000.05 | 1,030.2 | 1,030.2 | 1,060 | 985 | 61,443 |
| January 09, 2025 | 1,016 | 1,009.15 | 1,009.15 | 1,019.9 | 999.2 | 14,248 |
| January 08, 2025 | 1,014 | 1,012.6 | 1,012.6 | 1,064.95 | 997.1 | 32,067 |
| January 07, 2025 | 1,005.1 | 1,013.7 | 1,013.7 | 1,042 | 996.55 | 16,267 |
| January 06, 2025 | 1,059.05 | 1,002.1 | 1,002.1 | 1,059.05 | 993.1 | 53,802 |
| January 03, 2025 | 1,034.9 | 1,055.65 | 1,055.65 | 1,065 | 1,021.05 | 14,049 |
| January 02, 2025 | 1,019.1 | 1,029.6 | 1,029.6 | 1,038.45 | 1,018.7 | 17,103 |
| January 01, 2025 | 998 | 1,013.75 | 1,013.75 | 1,028.3 | 990.55 | 19,436 |
| December 31, 2024 | 991.35 | 991.6 | 991.6 | 998 | 972.2 | 14,544 |
| December 30, 2024 | 999.25 | 989.7 | 989.7 | 1,011.25 | 987 | 14,325 |
| December 27, 2024 | 1,013.9 | 999.25 | 999.25 | 1,018.55 | 991.15 | 22,779 |
| December 26, 2024 | 1,032 | 1,008.6 | 1,008.6 | 1,032.2 | 999 | 22,993 |
| December 24, 2024 | 1,064.8 | 1,026.55 | 1,026.55 | 1,064.8 | 1,020 | 11,900 |
| December 23, 2024 | 1,071.6 | 1,051.25 | 1,051.25 | 1,087.8 | 1,019.95 | 22,676 |
| December 20, 2024 | 1,086.45 | 1,057.8 | 1,057.8 | 1,097.9 | 1,052 | 11,725 |
| December 19, 2024 | 1,079 | 1,086.45 | 1,086.45 | 1,091.95 | 1,061.1 | 14,434 |
| December 18, 2024 | 1,109.55 | 1,079.25 | 1,079.25 | 1,109.55 | 1,076 | 10,982 |
| December 17, 2024 | 1,116.5 | 1,102.15 | 1,102.15 | 1,135.95 | 1,098 | 19,996 |
| December 16, 2024 | 1,138.9 | 1,110.7 | 1,110.7 | 1,145.05 | 1,105 | 29,859 |
| December 13, 2024 | 1,183.3 | 1,138.9 | 1,138.9 | 1,187.95 | 1,126 | 24,729 |
| December 12, 2024 | 1,215.6 | 1,183.3 | 1,183.3 | 1,215.6 | 1,175.05 | 9,443 |
| December 11, 2024 | 1,234 | 1,209.25 | 1,209.25 | 1,241.2 | 1,195.05 | 17,034 |
| December 10, 2024 | 1,219.15 | 1,225.85 | 1,225.85 | 1,235.45 | 1,200.7 | 27,506 |
| December 09, 2024 | 1,214.95 | 1,219.15 | 1,219.15 | 1,236.8 | 1,194.4 | 25,080 |
| December 06, 2024 | 1,156 | 1,194.15 | 1,194.15 | 1,200 | 1,140.75 | 39,346 |
| December 05, 2024 | 1,110 | 1,145.05 | 1,145.05 | 1,150.15 | 1,100 | 23,156 |
| December 04, 2024 | 1,134 | 1,112.9 | 1,112.9 | 1,149.95 | 1,093.2 | 22,551 |
| December 03, 2024 | 1,078 | 1,125.4 | 1,125.4 | 1,145.85 | 1,073.9 | 41,322 |
| December 02, 2024 | 1,043 | 1,073.9 | 1,073.9 | 1,080 | 1,028.55 | 25,655 |
| November 29, 2024 | 1,054 | 1,043 | 1,043 | 1,067.95 | 1,012 | 45,107 |
| November 28, 2024 | 1,073 | 1,038.65 | 1,038.65 | 1,105.6 | 1,024 | 56,991 |
| November 27, 2024 | 1,084.55 | 1,069.65 | 1,069.65 | 1,093.7 | 1,060.05 | 31,774 |
| November 26, 2024 | 1,118.85 | 1,078.75 | 1,078.75 | 1,137.8 | 1,063 | 28,665 |
| November 25, 2024 | 1,147 | 1,115.5 | 1,115.5 | 1,167.9 | 1,103.95 | 21,090 |
| November 22, 2024 | 1,157.4 | 1,114.6 | 1,114.6 | 1,169.95 | 1,105.5 | 24,872 |
| November 21, 2024 | 1,182 | 1,140.3 | 1,140.3 | 1,186.85 | 1,130 | 19,710 |
| November 19, 2024 | 1,184.6 | 1,177.15 | 1,177.15 | 1,216.95 | 1,170 | 11,400 |
| November 18, 2024 | 1,195 | 1,181.25 | 1,181.25 | 1,210 | 1,170.15 | 20,483 |
| November 14, 2024 | 1,190 | 1,206.45 | 1,206.45 | 1,223.25 | 1,182.65 | 8,233 |
| November 13, 2024 | 1,217.65 | 1,202.6 | 1,202.6 | 1,242.35 | 1,196 | 15,352 |
| November 12, 2024 | 1,234.85 | 1,227 | 1,227 | 1,250.85 | 1,207.4 | 8,276 |