450.60
-7.45(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 462 | 450.6 | 450.6 | 468.05 | 447.8 | 140,849 |
| March 12, 2025 | 469.9 | 458.05 | 458.05 | 477.2 | 449.1 | 298,910 |
| March 11, 2025 | 435.7 | 464.65 | 464.65 | 479 | 432.05 | 298,922 |
| March 10, 2025 | 475 | 450.75 | 450.75 | 479.8 | 447 | 178,870 |
| March 07, 2025 | 456.9 | 473.85 | 473.85 | 480.95 | 453.25 | 215,313 |
| March 06, 2025 | 450.1 | 455.5 | 455.5 | 463.35 | 448.55 | 182,535 |
| March 05, 2025 | 427 | 448.2 | 448.2 | 454.7 | 426.05 | 262,767 |
| March 04, 2025 | 425 | 422.95 | 422.95 | 445.4 | 421.25 | 192,306 |
| March 03, 2025 | 433 | 431.5 | 431.5 | 448.8 | 424.1 | 256,073 |
| February 28, 2025 | 455 | 433.7 | 433.7 | 459 | 430.3 | 245,531 |
| February 27, 2025 | 495 | 461.7 | 461.7 | 495 | 460.2 | 141,910 |
| February 25, 2025 | 494 | 491.55 | 491.55 | 509 | 487.5 | 112,713 |
| February 24, 2025 | 478.7 | 498.95 | 498.95 | 505 | 470.1 | 202,971 |
| February 21, 2025 | 505 | 486 | 486 | 514.65 | 483.3 | 190,913 |
| February 20, 2025 | 482.2 | 506.65 | 506.65 | 509.9 | 474.2 | 199,501 |
| February 19, 2025 | 469 | 482.2 | 482.2 | 490.95 | 466.7 | 136,966 |
| February 18, 2025 | 471.65 | 471.6 | 471.6 | 480.25 | 458.1 | 154,544 |
| February 17, 2025 | 469.2 | 473.25 | 473.25 | 484 | 455.1 | 355,052 |
| February 14, 2025 | 515 | 470.7 | 470.7 | 515.9 | 464 | 306,283 |
| February 13, 2025 | 510.1 | 508.5 | 508.5 | 523.75 | 505.2 | 125,185 |
| February 12, 2025 | 527.4 | 516.2 | 516.2 | 527.4 | 492.4 | 304,072 |
| February 11, 2025 | 544 | 529.55 | 529.55 | 544 | 516.5 | 218,667 |
| February 10, 2025 | 575.95 | 543.85 | 543.85 | 577.6 | 540 | 281,195 |
| February 07, 2025 | 568.7 | 575.05 | 575.05 | 589.9 | 551.1 | 392,099 |
| February 06, 2025 | 559 | 565.2 | 565.2 | 575.75 | 556.2 | 354,844 |
| February 05, 2025 | 548.95 | 549.1 | 549.1 | 559.8 | 538.85 | 228,999 |
| February 04, 2025 | 544.95 | 542.2 | 542.2 | 554.85 | 536.15 | 176,437 |
| February 03, 2025 | 555.3 | 537.5 | 537.5 | 558.9 | 526 | 243,609 |
| February 01, 2025 | 580 | 560.05 | 560.05 | 580.8 | 555 | 211,800 |
| January 31, 2025 | 551 | 562.4 | 562.4 | 581.65 | 545.6 | 803,815 |
| January 30, 2025 | 518 | 544.65 | 544.65 | 552 | 517.95 | 539,613 |
| January 29, 2025 | 492 | 513.8 | 513.8 | 515.15 | 492 | 169,060 |
| January 28, 2025 | 491 | 492.7 | 492.7 | 502.7 | 459.35 | 409,347 |
| January 27, 2025 | 512.15 | 490.7 | 490.7 | 516.85 | 483.05 | 346,078 |
| January 24, 2025 | 542.75 | 526.2 | 526.2 | 550.45 | 520 | 281,185 |
| January 23, 2025 | 551 | 543.6 | 543.6 | 571.55 | 540 | 173,716 |
| January 22, 2025 | 573.8 | 558.75 | 558.75 | 573.8 | 536.25 | 237,271 |
| January 21, 2025 | 582 | 575.5 | 575.5 | 591.8 | 568.5 | 173,143 |
| January 20, 2025 | 589.7 | 585 | 585 | 595 | 573.3 | 202,789 |
| January 17, 2025 | 560.8 | 585.6 | 585.6 | 589.9 | 550.6 | 299,411 |
| January 16, 2025 | 548.95 | 561.15 | 561.15 | 581.75 | 542.2 | 249,349 |
| January 15, 2025 | 546.95 | 538.6 | 538.6 | 550 | 534.65 | 226,941 |
| January 14, 2025 | 550 | 543 | 543 | 560 | 538 | 189,275 |
| January 13, 2025 | 568.8 | 544.95 | 544.95 | 577.45 | 541.1 | 248,111 |
| January 10, 2025 | 598.3 | 572.5 | 572.5 | 598.3 | 564.75 | 194,266 |
| January 09, 2025 | 606 | 589.5 | 589.5 | 610.95 | 586.7 | 180,158 |
| January 08, 2025 | 607.95 | 605.95 | 605.95 | 624.4 | 587.5 | 561,047 |
| January 07, 2025 | 566.65 | 604.9 | 604.9 | 614 | 565.05 | 705,752 |
| January 06, 2025 | 594 | 564.1 | 564.1 | 594 | 557.05 | 203,764 |
| January 03, 2025 | 579.9 | 589.65 | 589.65 | 599 | 579.9 | 208,679 |
| January 02, 2025 | 554 | 578.15 | 578.15 | 581.7 | 552.9 | 287,676 |
| January 01, 2025 | 547.25 | 553.05 | 553.05 | 559 | 547 | 111,058 |
| December 31, 2024 | 536 | 547.25 | 547.25 | 554.4 | 523.75 | 293,119 |
| December 30, 2024 | 570.95 | 542.5 | 542.5 | 575.15 | 531.95 | 293,684 |
| December 27, 2024 | 545.05 | 550.7 | 550.7 | 561 | 538 | 354,726 |
| December 26, 2024 | 587.7 | 544.7 | 544.7 | 588.3 | 540.2 | 382,144 |
| December 24, 2024 | 568.6 | 585.55 | 585.55 | 592.8 | 566 | 216,045 |
| December 23, 2024 | 589.85 | 566.1 | 566.1 | 589.85 | 563.8 | 175,432 |
| December 20, 2024 | 610.8 | 580.7 | 580.7 | 617.7 | 574.2 | 402,492 |
| December 19, 2024 | 605.1 | 601.8 | 601.8 | 610 | 593.45 | 198,134 |