735.00
+1.45(+0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 735 | 730.15 | 730.15 | 742.95 | 725.25 | 42,059 |
| February 04, 2025 | 724 | 733.55 | 733.55 | 738 | 720.35 | 58,622 |
| February 03, 2025 | 744.95 | 718.65 | 718.65 | 744.95 | 714.1 | 56,291 |
| February 01, 2025 | 750 | 744.95 | 744.95 | 755.95 | 732.65 | 28,786 |
| January 31, 2025 | 730 | 751.65 | 751.65 | 761.1 | 715.25 | 87,484 |
| January 30, 2025 | 756 | 724.15 | 724.15 | 757.05 | 722.2 | 104,715 |
| January 29, 2025 | 725 | 747.7 | 747.7 | 759.3 | 724.55 | 72,263 |
| January 28, 2025 | 737.2 | 721.95 | 721.95 | 744.45 | 686.05 | 179,703 |
| January 27, 2025 | 765 | 737.2 | 737.2 | 765 | 728.9 | 87,057 |
| January 24, 2025 | 817 | 777.75 | 777.75 | 825.9 | 772.8 | 77,724 |
| January 23, 2025 | 793 | 813.25 | 813.25 | 836 | 780.55 | 116,447 |
| January 22, 2025 | 824.45 | 788.4 | 788.4 | 824.65 | 764.5 | 140,669 |
| January 21, 2025 | 848.5 | 813.65 | 813.65 | 854 | 809.6 | 82,483 |
| January 20, 2025 | 850 | 846.9 | 846.9 | 851.7 | 823.25 | 82,351 |
| January 17, 2025 | 860 | 835.75 | 835.75 | 864.95 | 822.65 | 105,377 |
| January 16, 2025 | 878 | 853.55 | 853.55 | 896 | 847.8 | 110,509 |
| January 15, 2025 | 890 | 871.25 | 871.25 | 896.95 | 863.55 | 86,020 |
| January 14, 2025 | 905 | 884.05 | 884.05 | 912.25 | 870.55 | 115,915 |
| January 13, 2025 | 901 | 881.4 | 881.4 | 934 | 862.15 | 160,157 |
| January 10, 2025 | 956.35 | 929.3 | 929.3 | 956.35 | 899 | 212,409 |
| January 09, 2025 | 988 | 943.5 | 943.5 | 988 | 935.35 | 106,964 |
| January 08, 2025 | 1,010 | 980.4 | 980.4 | 1,013.95 | 965 | 251,993 |
| January 07, 2025 | 930 | 998.15 | 998.15 | 1,000 | 929.1 | 330,334 |
| January 06, 2025 | 986.95 | 917.45 | 917.45 | 989.85 | 910 | 299,452 |
| January 03, 2025 | 968 | 979.35 | 979.35 | 986.15 | 941.45 | 258,865 |
| January 02, 2025 | 925 | 960.55 | 960.55 | 965 | 917.3 | 176,974 |
| January 01, 2025 | 920 | 919.7 | 919.7 | 935 | 913.05 | 61,265 |
| December 31, 2024 | 894.6 | 918.75 | 918.75 | 925 | 885.3 | 109,845 |
| December 30, 2024 | 956.9 | 896.35 | 896.35 | 964.5 | 890.8 | 141,873 |
| December 27, 2024 | 906.35 | 949.9 | 949.9 | 962 | 902 | 261,344 |
| December 26, 2024 | 928 | 906.35 | 906.35 | 930.45 | 901.1 | 120,718 |
| December 24, 2024 | 888 | 923.25 | 923.25 | 927.55 | 883.1 | 259,088 |
| December 23, 2024 | 970.5 | 887.7 | 887.7 | 970.5 | 883.6 | 447,179 |
| December 20, 2024 | 1,014.4 | 954.05 | 954.05 | 1,021.4 | 950.05 | 520,044 |
| December 19, 2024 | 998 | 986.95 | 986.95 | 1,021 | 980.5 | 537,602 |
| December 18, 2024 | 961 | 1,008.6 | 1,008.6 | 1,083.8 | 947.55 | 2.49M |
| December 17, 2024 | 941.05 | 958.7 | 958.7 | 965.65 | 921.05 | 460,693 |
| December 16, 2024 | 849.4 | 954.8 | 954.8 | 988 | 849.4 | 3.88M |
| December 13, 2024 | 815 | 837.05 | 837.05 | 842.4 | 814.05 | 69,256 |
| December 12, 2024 | 848.4 | 824.6 | 824.6 | 852.9 | 822.65 | 86,884 |
| December 11, 2024 | 899 | 849.6 | 849.6 | 899 | 836.95 | 190,297 |
| December 10, 2024 | 891.6 | 899 | 899 | 904 | 872.6 | 263,763 |
| December 09, 2024 | 893.05 | 884.5 | 884.5 | 904.75 | 880 | 176,071 |
| December 06, 2024 | 870 | 891.15 | 891.15 | 895 | 856.5 | 190,279 |
| December 05, 2024 | 871.95 | 861.2 | 861.2 | 884.4 | 851 | 150,169 |
| December 04, 2024 | 855 | 850.7 | 850.7 | 868 | 846 | 127,376 |
| December 03, 2024 | 849.75 | 849.45 | 849.45 | 856.1 | 835.5 | 153,349 |
| December 02, 2024 | 787.8 | 842.95 | 842.95 | 849 | 768.4 | 433,034 |
| November 29, 2024 | 777.4 | 781.6 | 781.6 | 786 | 765.05 | 90,270 |
| November 28, 2024 | 780 | 777.15 | 777.15 | 795.25 | 770.2 | 59,209 |
| November 27, 2024 | 778.9 | 776.25 | 776.25 | 794 | 770 | 27,411 |
| November 26, 2024 | 754.9 | 769.75 | 769.75 | 777.9 | 749 | 64,354 |
| November 25, 2024 | 759 | 752.9 | 752.9 | 768.5 | 748.9 | 46,086 |
| November 22, 2024 | 729.85 | 743.75 | 743.75 | 751.85 | 723.5 | 48,051 |
| November 21, 2024 | 740 | 727.8 | 727.8 | 743.8 | 724.5 | 51,746 |
| November 19, 2024 | 750 | 741.65 | 741.65 | 768.85 | 733 | 75,355 |
| November 18, 2024 | 779.15 | 746.95 | 746.95 | 779.15 | 738.2 | 73,996 |
| November 14, 2024 | 793.95 | 777.4 | 777.4 | 798.6 | 754.5 | 237,997 |
| November 13, 2024 | 769 | 759.75 | 759.75 | 777.85 | 741.3 | 60,969 |
| November 12, 2024 | 771.45 | 763.3 | 763.3 | 784.35 | 755 | 33,242 |