589.10
-0.6(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 595 | 589.1 | 589.1 | 595.05 | 585 | 18,201 |
| March 12, 2025 | 596.55 | 589.7 | 589.7 | 598.75 | 585.1 | 21,475 |
| March 11, 2025 | 593.75 | 595.6 | 595.6 | 601.8 | 580 | 21,475 |
| March 10, 2025 | 620.95 | 593.75 | 593.75 | 620.95 | 589.05 | 14,646 |
| March 07, 2025 | 627.5 | 616.35 | 616.35 | 637 | 610.05 | 14,580 |
| March 06, 2025 | 630.3 | 626.85 | 626.85 | 638.8 | 622.5 | 8,131 |
| March 05, 2025 | 597.45 | 630.6 | 630.6 | 654.55 | 597.2 | 49,510 |
| March 04, 2025 | 575 | 601.05 | 601.05 | 619 | 569.3 | 18,090 |
| March 03, 2025 | 579 | 583.35 | 583.35 | 586.8 | 559.95 | 24,486 |
| February 28, 2025 | 590.1 | 577.75 | 577.75 | 591.5 | 575.55 | 19,241 |
| February 27, 2025 | 599 | 593.4 | 593.4 | 605.75 | 590 | 10,973 |
| February 25, 2025 | 602.2 | 600.65 | 600.65 | 624.8 | 594.3 | 39,175 |
| February 24, 2025 | 584.3 | 611.35 | 611.35 | 615 | 583.35 | 25,210 |
| February 21, 2025 | 601.85 | 598.4 | 598.4 | 607.6 | 593.45 | 15,990 |
| February 20, 2025 | 609 | 597.75 | 597.75 | 610 | 591 | 17,410 |
| February 19, 2025 | 598.25 | 606.65 | 606.65 | 616.25 | 590 | 15,393 |
| February 18, 2025 | 605 | 598.25 | 598.25 | 607.55 | 586.4 | 17,786 |
| February 17, 2025 | 619.55 | 602.85 | 601.85 | 619.6 | 592.3 | 18,284 |
| February 14, 2025 | 634.6 | 612.15 | 612.15 | 641.25 | 596.6 | 22,397 |
| February 13, 2025 | 640.35 | 634.6 | 634.6 | 665 | 624.95 | 20,734 |
| February 12, 2025 | 638 | 621.7 | 621.7 | 638 | 611.85 | 11,606 |
| February 11, 2025 | 661.25 | 631.9 | 631.9 | 661.25 | 625 | 12,310 |
| February 10, 2025 | 657.95 | 656.15 | 656.15 | 660.5 | 646.8 | 9,780 |
| February 07, 2025 | 670.65 | 657.4 | 657.4 | 670.95 | 652.1 | 8,733 |
| February 06, 2025 | 673.65 | 673.35 | 673.35 | 680 | 662.65 | 8,249 |
| February 05, 2025 | 660.85 | 670.3 | 670.3 | 679 | 652 | 10,013 |
| February 04, 2025 | 663.1 | 655.55 | 655.55 | 670.8 | 639.25 | 25,880 |
| February 03, 2025 | 686.35 | 663.05 | 663.05 | 686.35 | 659.05 | 15,957 |
| February 01, 2025 | 666.35 | 688.2 | 688.2 | 693.9 | 661.15 | 10,152 |
| January 31, 2025 | 676 | 666.35 | 666.35 | 676 | 662.15 | 6,616 |
| January 30, 2025 | 677.3 | 666 | 666 | 680 | 664 | 7,656 |
| January 29, 2025 | 670 | 673.95 | 673.95 | 687.3 | 666.85 | 12,062 |
| January 28, 2025 | 660.3 | 677.3 | 677.3 | 698 | 637.6 | 28,191 |
| January 27, 2025 | 683 | 666.15 | 666.15 | 695.65 | 665 | 20,806 |
| January 24, 2025 | 691.7 | 695.7 | 695.7 | 712.95 | 682.1 | 18,017 |
| January 23, 2025 | 687.7 | 702.25 | 702.25 | 706.95 | 679.15 | 11,475 |
| January 22, 2025 | 680.4 | 693.3 | 693.3 | 700 | 670.55 | 14,019 |
| January 21, 2025 | 694.95 | 680.3 | 680.3 | 701.45 | 678.1 | 15,570 |
| January 20, 2025 | 695.25 | 690.45 | 690.45 | 699.75 | 688.05 | 35,009 |
| January 17, 2025 | 694.9 | 695.25 | 695.25 | 698.9 | 686.75 | 14,576 |
| January 16, 2025 | 682.05 | 693.7 | 693.7 | 710 | 679.1 | 42,610 |
| January 15, 2025 | 710.15 | 675.4 | 675.4 | 710.15 | 666 | 64,035 |
| January 14, 2025 | 675 | 703.7 | 703.7 | 711.95 | 674.1 | 29,792 |
| January 13, 2025 | 704 | 683.2 | 683.2 | 842.9 | 671.8 | 393,254 |
| January 10, 2025 | 710.3 | 702.45 | 702.45 | 710.3 | 700 | 6,075 |
| January 09, 2025 | 702.35 | 710.3 | 710.3 | 716.8 | 702.35 | 5,924 |
| January 08, 2025 | 724.95 | 711.45 | 711.45 | 724.95 | 706.05 | 5,619 |
| January 07, 2025 | 705.6 | 719.6 | 719.6 | 721.55 | 705.6 | 9,963 |
| January 06, 2025 | 720 | 705.75 | 705.75 | 722.6 | 701.05 | 11,294 |
| January 03, 2025 | 731.15 | 723.85 | 723.85 | 734.9 | 720 | 9,802 |
| January 02, 2025 | 725.9 | 725.55 | 725.55 | 729.45 | 717.65 | 4,914 |
| January 01, 2025 | 722.65 | 720.3 | 720.3 | 724.1 | 715.05 | 5,419 |
| December 31, 2024 | 704.6 | 722.65 | 722.65 | 726.4 | 695.25 | 11,331 |
| December 30, 2024 | 712 | 699.2 | 699.2 | 721.9 | 695.05 | 21,099 |
| December 27, 2024 | 718.25 | 716.45 | 716.45 | 719.25 | 709.55 | 6,000 |
| December 26, 2024 | 723 | 713.75 | 713.75 | 727.5 | 706.6 | 7,498 |
| December 24, 2024 | 743.9 | 726.25 | 726.25 | 743.9 | 723.55 | 5,324 |
| December 23, 2024 | 749.15 | 738.65 | 738.65 | 751.45 | 727.3 | 26,103 |
| December 20, 2024 | 752.15 | 749.15 | 749.15 | 765 | 740.15 | 33,344 |
| December 19, 2024 | 748 | 752.1 | 752.1 | 755.15 | 743.9 | 12,910 |