792.00
+13.35(+1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 756 | 778.65 | 778.65 | 789 | 756 | 29,180 |
| February 03, 2025 | 771.25 | 763.15 | 763.15 | 790.95 | 758 | 63,025 |
| February 01, 2025 | 807.7 | 793.7 | 793.7 | 813.9 | 764.55 | 50,335 |
| January 31, 2025 | 757.5 | 795.75 | 795.75 | 811 | 734.75 | 95,715 |
| January 30, 2025 | 763.9 | 763.75 | 763.75 | 787 | 743.45 | 210,221 |
| January 29, 2025 | 705.95 | 743.25 | 743.25 | 752 | 695 | 61,877 |
| January 28, 2025 | 670 | 693.05 | 693.05 | 733.7 | 643.95 | 157,720 |
| January 27, 2025 | 700 | 682.15 | 682.15 | 700.1 | 670 | 143,046 |
| January 24, 2025 | 771.95 | 706.45 | 706.45 | 789.05 | 695.6 | 161,890 |
| January 23, 2025 | 745 | 776.7 | 776.7 | 778.4 | 724.35 | 57,376 |
| January 22, 2025 | 763.5 | 755.45 | 755.45 | 780 | 725.1 | 48,976 |
| January 21, 2025 | 782 | 765.4 | 765.4 | 793.9 | 757.15 | 29,325 |
| January 20, 2025 | 812.6 | 788.65 | 788.65 | 812.7 | 780 | 34,509 |
| January 17, 2025 | 793.05 | 802.5 | 802.5 | 809 | 775.9 | 17,513 |
| January 16, 2025 | 781.4 | 793.05 | 793.05 | 813.35 | 780 | 30,491 |
| January 15, 2025 | 784.85 | 777.1 | 777.1 | 795.7 | 763 | 34,578 |
| January 14, 2025 | 741.05 | 775.35 | 775.35 | 794.6 | 740.55 | 59,093 |
| January 13, 2025 | 789.8 | 752.35 | 752.35 | 800.75 | 741.05 | 53,429 |
| January 10, 2025 | 832 | 801.85 | 801.85 | 839.45 | 795 | 55,254 |
| January 09, 2025 | 865.7 | 840.5 | 840.5 | 875.95 | 833.1 | 50,870 |
| January 08, 2025 | 878.4 | 865.7 | 865.7 | 892.65 | 861.05 | 40,945 |
| January 07, 2025 | 899 | 878.6 | 878.6 | 907 | 873.55 | 61,279 |
| January 06, 2025 | 909.9 | 890.4 | 890.4 | 927.95 | 880.6 | 73,255 |
| January 03, 2025 | 924 | 923.75 | 923.75 | 926 | 902.75 | 45,182 |
| January 02, 2025 | 895.15 | 914.85 | 914.85 | 925 | 888 | 66,871 |
| January 01, 2025 | 858.85 | 886.3 | 886.3 | 899.05 | 858.8 | 23,283 |
| December 31, 2024 | 844 | 868.55 | 868.55 | 873.15 | 840 | 35,900 |
| December 30, 2024 | 871 | 854.2 | 854.2 | 885.95 | 844.2 | 43,706 |
| December 27, 2024 | 877 | 881.15 | 881.15 | 892 | 869 | 40,230 |
| December 26, 2024 | 890.75 | 876 | 876 | 899.8 | 868.55 | 50,727 |
| December 24, 2024 | 900.85 | 890.75 | 890.75 | 907.3 | 884 | 18,726 |
| December 23, 2024 | 912 | 890 | 890 | 912 | 882 | 50,433 |
| December 20, 2024 | 961.5 | 901.7 | 901.7 | 961.5 | 898.15 | 54,695 |
| December 19, 2024 | 943 | 955.85 | 955.85 | 992.75 | 940.05 | 48,742 |
| December 18, 2024 | 980 | 954.4 | 954.4 | 980 | 950 | 20,439 |
| December 17, 2024 | 955.35 | 975.5 | 975.5 | 980 | 951.8 | 37,316 |
| December 16, 2024 | 930.05 | 954.85 | 954.85 | 961.9 | 924.15 | 39,639 |
| December 13, 2024 | 933.6 | 944.4 | 944.4 | 955.4 | 926.6 | 25,494 |
| December 12, 2024 | 950.3 | 947.75 | 947.75 | 959.9 | 936 | 17,604 |
| December 11, 2024 | 971 | 950.3 | 950.3 | 971 | 949.1 | 15,492 |
| December 10, 2024 | 973.3 | 959.65 | 959.65 | 973.3 | 950 | 29,355 |
| December 09, 2024 | 990 | 961.65 | 961.65 | 1,019.7 | 946 | 72,771 |
| December 06, 2024 | 975 | 984.95 | 984.95 | 994.65 | 962.05 | 38,799 |
| December 05, 2024 | 993.15 | 970.65 | 970.65 | 993.45 | 970 | 22,449 |
| December 04, 2024 | 990.85 | 980.95 | 980.95 | 999.45 | 966.1 | 29,092 |
| December 03, 2024 | 993.6 | 990.85 | 990.85 | 1,004.75 | 986 | 35,312 |
| December 02, 2024 | 997.95 | 996.7 | 996.7 | 1,021.8 | 984 | 48,017 |
| November 29, 2024 | 1,019 | 997.75 | 997.75 | 1,022.55 | 983.25 | 91,182 |
| November 28, 2024 | 978.8 | 1,006.9 | 1,006.9 | 1,025 | 958.3 | 195,673 |
| November 27, 2024 | 978.7 | 969.1 | 969.1 | 978.7 | 940.6 | 53,866 |
| November 26, 2024 | 965.05 | 966.85 | 966.85 | 982 | 952.75 | 70,769 |
| November 25, 2024 | 979 | 953.4 | 953.4 | 980.05 | 944.55 | 88,180 |
| November 22, 2024 | 941 | 952.4 | 952.4 | 999.9 | 932.05 | 216,230 |
| November 21, 2024 | 941 | 937 | 937 | 948.95 | 921.25 | 96,091 |
| November 19, 2024 | 868.85 | 936 | 936 | 969 | 868.8 | 195,052 |
| November 18, 2024 | 872.95 | 866.7 | 866.7 | 882.45 | 851.55 | 35,084 |
| November 14, 2024 | 855 | 870.1 | 870.1 | 879.1 | 852.55 | 34,574 |
| November 13, 2024 | 885.15 | 863 | 863 | 895 | 856.95 | 64,114 |
| November 12, 2024 | 917.8 | 899.6 | 899.6 | 925 | 892 | 41,026 |
| November 11, 2024 | 918.5 | 915.5 | 915.5 | 947.1 | 901 | 40,433 |