1,525.80
+17.35(+1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1,475.75 | 1,508.45 | 1,508.45 | 1,514.4 | 1,475.75 | 84,016 |
| February 03, 2025 | 1,404 | 1,475.75 | 1,475.75 | 1,479.35 | 1,382.9 | 334,986 |
| February 01, 2025 | 1,481.15 | 1,435.55 | 1,435.55 | 1,491 | 1,425.9 | 194,283 |
| January 31, 2025 | 1,490 | 1,481.15 | 1,481.15 | 1,508.75 | 1,470 | 116,637 |
| January 30, 2025 | 1,585 | 1,489.7 | 1,489.7 | 1,585 | 1,484.25 | 178,825 |
| January 29, 2025 | 1,516 | 1,578.9 | 1,578.9 | 1,592.95 | 1,514.9 | 189,000 |
| January 28, 2025 | 1,580 | 1,522.25 | 1,522.25 | 1,585 | 1,500 | 212,488 |
| January 27, 2025 | 1,644.15 | 1,579.8 | 1,579.8 | 1,644.15 | 1,573 | 149,863 |
| January 24, 2025 | 1,643 | 1,656.7 | 1,656.7 | 1,705 | 1,643 | 327,511 |
| January 23, 2025 | 1,580 | 1,673.7 | 1,673.7 | 1,703.95 | 1,571.5 | 1.46M |
| January 22, 2025 | 1,515 | 1,490.15 | 1,490.15 | 1,519.5 | 1,475.8 | 195,585 |
| January 21, 2025 | 1,596.5 | 1,507.5 | 1,507.5 | 1,596.5 | 1,503.1 | 113,209 |
| January 20, 2025 | 1,552.3 | 1,582.5 | 1,582.5 | 1,591.6 | 1,544 | 84,785 |
| January 17, 2025 | 1,598.65 | 1,579.25 | 1,579.25 | 1,598.65 | 1,564.5 | 53,328 |
| January 16, 2025 | 1,567.85 | 1,588.05 | 1,588.05 | 1,619.95 | 1,566 | 93,658 |
| January 15, 2025 | 1,530 | 1,552.2 | 1,552.2 | 1,569 | 1,517.65 | 238,451 |
| January 14, 2025 | 1,559.55 | 1,529.4 | 1,529.4 | 1,567.8 | 1,520 | 132,525 |
| January 13, 2025 | 1,651.05 | 1,551.45 | 1,551.45 | 1,667.85 | 1,537.55 | 286,303 |
| January 10, 2025 | 1,668 | 1,682.35 | 1,682.35 | 1,716 | 1,658.75 | 124,273 |
| January 09, 2025 | 1,745.65 | 1,669.1 | 1,669.1 | 1,745.65 | 1,663.05 | 268,641 |
| January 08, 2025 | 1,748.6 | 1,733.45 | 1,733.45 | 1,748.6 | 1,695.5 | 150,319 |
| January 07, 2025 | 1,739 | 1,740 | 1,740 | 1,768 | 1,732 | 128,073 |
| January 06, 2025 | 1,733.1 | 1,737.05 | 1,737.05 | 1,770.7 | 1,730.05 | 200,674 |
| January 03, 2025 | 1,767 | 1,757.15 | 1,757.15 | 1,767 | 1,732 | 134,121 |
| January 02, 2025 | 1,759.9 | 1,760.75 | 1,760.75 | 1,767 | 1,729.95 | 204,471 |
| January 01, 2025 | 1,744.95 | 1,743.85 | 1,743.85 | 1,783.85 | 1,731 | 104,524 |
| December 31, 2024 | 1,773.55 | 1,743.85 | 1,743.85 | 1,773.55 | 1,715 | 245,521 |
| December 30, 2024 | 1,725 | 1,776.6 | 1,776.6 | 1,784.95 | 1,705.2 | 466,960 |
| December 27, 2024 | 1,859.8 | 1,849.4 | 1,849.4 | 1,878.85 | 1,840.1 | 29,751 |
| December 26, 2024 | 1,884.95 | 1,849 | 1,849 | 1,884.95 | 1,832.05 | 38,083 |
| December 24, 2024 | 1,840 | 1,873.75 | 1,873.75 | 1,893.9 | 1,829.85 | 67,435 |
| December 23, 2024 | 1,902.95 | 1,827.6 | 1,827.6 | 1,902.95 | 1,807.25 | 83,673 |
| December 20, 2024 | 1,953.9 | 1,872.05 | 1,872.05 | 1,953.9 | 1,850.05 | 78,601 |
| December 19, 2024 | 1,880.15 | 1,942 | 1,942 | 1,954.85 | 1,859.6 | 103,791 |
| December 18, 2024 | 1,936.65 | 1,928.55 | 1,928.55 | 1,962.45 | 1,910 | 156,597 |
| December 17, 2024 | 1,958.8 | 1,924.3 | 1,924.3 | 1,970 | 1,915.05 | 121,115 |
| December 16, 2024 | 1,889 | 1,943.05 | 1,943.05 | 1,959.4 | 1,859.9 | 118,688 |
| December 13, 2024 | 1,865 | 1,875.9 | 1,875.9 | 1,899 | 1,824.1 | 102,036 |
| December 12, 2024 | 1,859.95 | 1,865.5 | 1,865.5 | 1,905 | 1,844.5 | 77,515 |
| December 11, 2024 | 1,831.4 | 1,856.95 | 1,856.95 | 1,863 | 1,816.9 | 95,215 |
| December 10, 2024 | 1,920 | 1,816 | 1,816 | 1,940 | 1,808.55 | 266,818 |
| December 09, 2024 | 1,790.05 | 1,916.3 | 1,916.3 | 1,949.95 | 1,784.05 | 656,271 |
| December 06, 2024 | 1,733 | 1,782.75 | 1,782.75 | 1,790 | 1,715.05 | 132,166 |
| December 05, 2024 | 1,750 | 1,714.6 | 1,714.6 | 1,793.75 | 1,707.9 | 94,261 |
| December 04, 2024 | 1,690 | 1,739.15 | 1,739.15 | 1,750 | 1,676.15 | 71,305 |
| December 03, 2024 | 1,729.1 | 1,676.05 | 1,676.05 | 1,733.75 | 1,660 | 150,991 |
| December 02, 2024 | 1,698 | 1,733.3 | 1,733.3 | 1,747.5 | 1,663.55 | 193,652 |
| November 29, 2024 | 1,606.95 | 1,663.4 | 1,663.4 | 1,673.9 | 1,591.75 | 100,029 |
| November 28, 2024 | 1,643.2 | 1,604.05 | 1,604.05 | 1,643.2 | 1,590.2 | 122,760 |
| November 27, 2024 | 1,623.85 | 1,636.9 | 1,636.9 | 1,690.3 | 1,614.75 | 256,455 |
| November 26, 2024 | 1,538.5 | 1,623.85 | 1,623.85 | 1,648.95 | 1,538.5 | 336,765 |
| November 25, 2024 | 1,508.7 | 1,538.45 | 1,538.45 | 1,555.7 | 1,508.7 | 195,106 |
| November 22, 2024 | 1,440 | 1,504.95 | 1,504.95 | 1,523.4 | 1,433.9 | 264,490 |
| November 21, 2024 | 1,404.8 | 1,454.5 | 1,454.5 | 1,482.9 | 1,402.5 | 467,676 |
| November 19, 2024 | 1,328.95 | 1,400.4 | 1,400.4 | 1,414.9 | 1,320.1 | 149,818 |
| November 18, 2024 | 1,360 | 1,328.95 | 1,328.95 | 1,360.05 | 1,312.15 | 78,240 |
| November 14, 2024 | 1,385.95 | 1,372.95 | 1,372.95 | 1,408 | 1,366.05 | 55,270 |
| November 13, 2024 | 1,371 | 1,390.65 | 1,390.65 | 1,415 | 1,365.05 | 116,894 |
| November 12, 2024 | 1,414.9 | 1,399.1 | 1,399.1 | 1,420.9 | 1,371.2 | 252,475 |
| November 11, 2024 | 1,415 | 1,410.8 | 1,410.8 | 1,415 | 1,403.55 | 138,826 |