705.45
+6.3(+0.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 705.8 | 699.15 | 699.15 | 711.05 | 693 | 27,461 |
| February 03, 2025 | 688.5 | 715 | 715 | 719.9 | 684.75 | 44,773 |
| February 01, 2025 | 688.5 | 712.9 | 712.9 | 719.9 | 684.75 | 44,773 |
| January 31, 2025 | 694.4 | 691.1 | 691.1 | 709.4 | 688.1 | 42,219 |
| January 30, 2025 | 697.9 | 704.95 | 704.95 | 730 | 696 | 33,596 |
| January 29, 2025 | 679.95 | 697.6 | 697.6 | 699.7 | 675.95 | 35,348 |
| January 28, 2025 | 684.45 | 672.7 | 672.7 | 689 | 661.25 | 74,697 |
| January 27, 2025 | 686 | 679.5 | 679.5 | 696.95 | 660 | 105,004 |
| January 24, 2025 | 704.7 | 689.7 | 689.7 | 706.5 | 681.95 | 30,779 |
| January 23, 2025 | 704.1 | 697.7 | 697.7 | 708.25 | 693.45 | 23,562 |
| January 22, 2025 | 719.95 | 705.6 | 705.6 | 723.45 | 698.7 | 26,199 |
| January 21, 2025 | 725.95 | 716.85 | 716.85 | 738 | 710.15 | 30,331 |
| January 20, 2025 | 724 | 733.3 | 733.3 | 737.95 | 720.05 | 24,519 |
| January 17, 2025 | 713.95 | 723.45 | 723.45 | 725.9 | 705 | 42,411 |
| January 16, 2025 | 741 | 715.9 | 715.9 | 749.7 | 713.6 | 58,330 |
| January 15, 2025 | 713.35 | 736 | 736 | 739.7 | 709 | 54,481 |
| January 14, 2025 | 676.5 | 713.35 | 713.35 | 719 | 675 | 108,032 |
| January 13, 2025 | 703 | 666.5 | 666.5 | 710.8 | 660 | 113,145 |
| January 10, 2025 | 721.1 | 710.8 | 710.8 | 729.3 | 707 | 91,839 |
| January 09, 2025 | 727 | 727.85 | 727.85 | 742 | 725.35 | 28,301 |
| January 08, 2025 | 744.9 | 727.6 | 727.6 | 747.95 | 722.5 | 51,561 |
| January 07, 2025 | 732.25 | 737.85 | 737.85 | 748.9 | 732.25 | 28,804 |
| January 06, 2025 | 766.05 | 738.2 | 738.2 | 766.05 | 733 | 64,317 |
| January 03, 2025 | 756.95 | 754.75 | 754.75 | 765 | 752.85 | 30,987 |
| January 02, 2025 | 764.35 | 752.95 | 752.95 | 771.9 | 749.7 | 55,975 |
| January 01, 2025 | 753 | 764.35 | 764.35 | 767.7 | 753 | 26,005 |
| December 31, 2024 | 749 | 750.2 | 750.2 | 759.85 | 742.6 | 29,147 |
| December 30, 2024 | 767.85 | 750.6 | 750.6 | 771.45 | 745.1 | 45,457 |
| December 27, 2024 | 778.85 | 764.2 | 764.2 | 783.5 | 760.25 | 48,152 |
| December 26, 2024 | 785 | 771.55 | 771.55 | 789.45 | 767.1 | 41,908 |
| December 24, 2024 | 773.95 | 780.2 | 780.2 | 790.9 | 761.1 | 41,845 |
| December 23, 2024 | 795 | 768.95 | 768.95 | 805.5 | 761.05 | 41,864 |
| December 20, 2024 | 797 | 791.1 | 791.1 | 809.35 | 776.4 | 55,851 |
| December 19, 2024 | 802.8 | 802.65 | 802.65 | 821.2 | 793.55 | 56,200 |
| December 18, 2024 | 820 | 812.65 | 812.65 | 823.7 | 805 | 64,038 |
| December 17, 2024 | 801.3 | 817.6 | 817.6 | 828.95 | 793.45 | 193,202 |
| December 16, 2024 | 767.8 | 771.1 | 771.1 | 775.55 | 760.95 | 15,088 |
| December 13, 2024 | 765.05 | 760.55 | 760.55 | 768.95 | 755.25 | 44,333 |
| December 12, 2024 | 791.8 | 769.15 | 769.15 | 791.8 | 765.05 | 38,372 |
| December 11, 2024 | 785.2 | 786.5 | 786.5 | 790 | 775.85 | 51,148 |
| December 10, 2024 | 770.4 | 777.85 | 777.85 | 788 | 762.4 | 84,517 |
| December 09, 2024 | 768.95 | 764.3 | 764.3 | 776.95 | 761 | 42,221 |
| December 06, 2024 | 765.1 | 768.95 | 768.95 | 775.05 | 761.9 | 45,453 |
| December 05, 2024 | 765.1 | 765.1 | 765.1 | 778.2 | 759 | 52,298 |
| December 04, 2024 | 775.05 | 767.2 | 767.2 | 775.05 | 763.1 | 43,029 |
| December 03, 2024 | 765 | 771.7 | 771.7 | 790 | 761 | 67,599 |
| December 02, 2024 | 759 | 759.85 | 759.85 | 767.3 | 755 | 40,456 |
| November 29, 2024 | 763.85 | 762.35 | 762.35 | 767 | 756.8 | 18,382 |
| November 28, 2024 | 756.55 | 756.25 | 756.25 | 765 | 751.05 | 39,533 |
| November 27, 2024 | 765 | 756.55 | 756.55 | 765 | 754.5 | 32,865 |
| November 26, 2024 | 759.85 | 759.1 | 759.1 | 774 | 755 | 65,663 |
| November 25, 2024 | 748.6 | 752.7 | 752.7 | 762.25 | 745.35 | 43,576 |
| November 22, 2024 | 747 | 746.5 | 746.5 | 759.4 | 743.2 | 54,902 |
| November 21, 2024 | 756 | 744 | 744 | 768 | 735.5 | 65,356 |
| November 19, 2024 | 777 | 758.05 | 758.05 | 782 | 755 | 132,046 |
| November 18, 2024 | 773 | 789.85 | 789.85 | 808.9 | 759.55 | 116,264 |
| November 14, 2024 | 751 | 772.7 | 772.7 | 792 | 751 | 51,902 |
| November 13, 2024 | 771.45 | 753.1 | 753.1 | 783.9 | 739.1 | 76,121 |
| November 12, 2024 | 804 | 781.45 | 781.45 | 806.2 | 776.8 | 48,230 |
| November 11, 2024 | 812.9 | 795.7 | 795.7 | 815 | 790.3 | 36,665 |