785.60
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 804 | 815.6 | 815.6 | 830.95 | 789 | 18,569 |
| April 17, 2025 | 844.7 | 807.4 | 807.4 | 844.7 | 797.4 | 17,528 |
| April 16, 2025 | 799.4 | 786.45 | 786.45 | 803.45 | 780.7 | 23,113 |
| April 15, 2025 | 779 | 795.4 | 795.4 | 809.75 | 759.55 | 14,422 |
| April 11, 2025 | 751.95 | 757.55 | 757.55 | 768 | 751.95 | 12,186 |
| April 09, 2025 | 780 | 747.8 | 747.8 | 780 | 734.75 | 14,509 |
| April 08, 2025 | 790 | 765.65 | 765.65 | 790 | 755 | 19,178 |
| April 07, 2025 | 685 | 760.6 | 760.6 | 779.4 | 685 | 46,421 |
| April 04, 2025 | 845 | 800.75 | 800.75 | 845 | 795 | 20,103 |
| April 03, 2025 | 794.65 | 842.5 | 842.5 | 849 | 794.65 | 21,498 |
| April 02, 2025 | 813.5 | 806.75 | 806.75 | 832 | 801.7 | 31,311 |
| April 01, 2025 | 747 | 828 | 828 | 864 | 747 | 115,825 |
| March 28, 2025 | 805.6 | 754.65 | 754.65 | 805.6 | 746.1 | 55,740 |
| March 27, 2025 | 787.6 | 785.6 | 785.6 | 800.25 | 772.05 | 55,740 |
| March 26, 2025 | 795.45 | 778.6 | 778.6 | 800.4 | 773 | 35,078 |
| March 25, 2025 | 801 | 795.45 | 795.45 | 814.4 | 791.2 | 35,129 |
| March 24, 2025 | 810.6 | 804.35 | 804.35 | 825.95 | 792.1 | 27,795 |
| March 21, 2025 | 823.8 | 810.55 | 810.55 | 838 | 789.25 | 157,300 |
| March 20, 2025 | 819 | 811.65 | 811.65 | 825.3 | 768.5 | 157,300 |
| March 19, 2025 | 823.1 | 818.8 | 818.8 | 840.05 | 814.05 | 39,330 |
| March 18, 2025 | 804.6 | 821.25 | 821.25 | 854 | 803 | 39,330 |
| March 17, 2025 | 811.05 | 806.35 | 806.35 | 818.95 | 800.8 | 30,255 |
| March 13, 2025 | 812 | 811.05 | 811.05 | 815.9 | 802.2 | 34,213 |
| March 12, 2025 | 807.65 | 806.5 | 806.5 | 825 | 798.05 | 28,481 |
| March 11, 2025 | 806 | 814.55 | 814.55 | 826 | 804.95 | 19,675 |
| March 10, 2025 | 810.2 | 806.15 | 806.15 | 824.3 | 805 | 11,852 |
| March 07, 2025 | 828 | 815.4 | 815.4 | 835 | 811.85 | 16,348 |
| March 06, 2025 | 835.4 | 829.5 | 829.5 | 866 | 820.2 | 30,112 |
| March 05, 2025 | 819.6 | 830.5 | 830.5 | 838.9 | 815 | 22,273 |
| March 04, 2025 | 801.85 | 818.45 | 818.45 | 829 | 801.8 | 19,418 |
| March 03, 2025 | 814.1 | 814.05 | 814.05 | 819.1 | 782.3 | 30,727 |
| February 28, 2025 | 801.3 | 804.5 | 804.5 | 817.8 | 797.15 | 53,372 |
| February 27, 2025 | 825.05 | 808.35 | 808.35 | 825.05 | 798.7 | 35,045 |
| February 25, 2025 | 807.65 | 815.5 | 815.5 | 829.9 | 805 | 11,423 |
| February 24, 2025 | 828.95 | 807.2 | 807.2 | 828.95 | 804.95 | 12,434 |
| February 21, 2025 | 830.85 | 829 | 829 | 840 | 810 | 15,851 |
| February 20, 2025 | 805.15 | 839.7 | 839.7 | 850.4 | 805 | 37,207 |
| February 19, 2025 | 805 | 795.45 | 795.45 | 814.4 | 784.5 | 27,066 |
| February 18, 2025 | 790 | 796.05 | 796.05 | 802.85 | 779.55 | 49,651 |
| February 17, 2025 | 779.3 | 800.95 | 800.95 | 809.95 | 765.6 | 42,235 |
| February 14, 2025 | 766.8 | 789 | 789 | 802.4 | 762.55 | 33,972 |
| February 13, 2025 | 760.5 | 771.45 | 771.45 | 779.9 | 755 | 21,234 |
| February 12, 2025 | 750.05 | 761.5 | 761.5 | 766.5 | 736.1 | 84,113 |
| February 11, 2025 | 773.9 | 767.8 | 767.8 | 783.3 | 739.4 | 84,212 |
| February 10, 2025 | 787.95 | 773.9 | 773.9 | 790.45 | 760.05 | 18,684 |
| February 07, 2025 | 805 | 786.85 | 786.85 | 806.5 | 785 | 21,836 |
| February 06, 2025 | 794 | 792.75 | 792.75 | 815 | 785 | 21,710 |
| February 05, 2025 | 819 | 793.6 | 793.6 | 819 | 790.5 | 22,186 |
| February 04, 2025 | 812 | 810.95 | 810.95 | 814.35 | 800.2 | 13,236 |
| February 03, 2025 | 794 | 807.7 | 807.7 | 832.5 | 786.3 | 39,437 |
| February 01, 2025 | 801.1 | 794.1 | 794.1 | 857 | 781.65 | 77,178 |
| January 31, 2025 | 804.9 | 797.15 | 797.15 | 819.95 | 782.4 | 57,169 |
| January 30, 2025 | 798 | 803.45 | 803.45 | 823.9 | 794.05 | 38,640 |
| January 29, 2025 | 816 | 796.7 | 796.7 | 849.5 | 791.25 | 48,060 |
| January 28, 2025 | 825 | 826.9 | 826.9 | 847 | 782.05 | 41,087 |
| January 27, 2025 | 875 | 833.65 | 833.65 | 875 | 822.5 | 43,743 |
| January 24, 2025 | 888 | 874.55 | 874.55 | 891.45 | 871.1 | 19,248 |
| January 23, 2025 | 876 | 887.1 | 887.1 | 906.75 | 867.75 | 19,309 |
| January 22, 2025 | 873.15 | 870.95 | 870.95 | 887.15 | 860.3 | 10,975 |
| January 21, 2025 | 891.05 | 877.05 | 877.05 | 898.9 | 870 | 16,554 |