6,012.50
-203(-3.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 25, 2025 | 6,240 | 6,012.5 | 6,012.5 | 6,285 | 5,964.5 | 964,569 |
| April 24, 2025 | 5,982.5 | 6,215.5 | 6,215.5 | 6,308.5 | 5,953.5 | 2.08M |
| April 23, 2025 | 5,927 | 5,924.5 | 5,924.5 | 5,975 | 5,891.5 | 637,067 |
| April 22, 2025 | 5,884.5 | 5,911.5 | 5,911.5 | 6,018.5 | 5,823 | 666,774 |
| April 21, 2025 | 5,850 | 5,891.5 | 5,891.5 | 5,920 | 5,799 | 717,346 |
| April 17, 2025 | 5,750 | 5,640 | 5,640 | 5,798 | 5,596 | 531,936 |
| April 16, 2025 | 5,715 | 5,754 | 5,754 | 5,805.5 | 5,685 | 280,947 |
| April 15, 2025 | 5,638.5 | 5,734.5 | 5,734.5 | 5,767.5 | 5,605 | 586,197 |
| April 11, 2025 | 5,550 | 5,589.3 | 5,589.3 | 5,625 | 5,386.15 | 794,543 |
| April 09, 2025 | 5,300 | 5,386.15 | 5,386.15 | 5,429.6 | 5,231.6 | 458,062 |
| April 08, 2025 | 5,347.1 | 5,387.3 | 5,387.3 | 5,475 | 5,303 | 369,634 |
| April 07, 2025 | 4,955 | 5,258.95 | 5,258.95 | 5,358.85 | 4,955 | 565,168 |
| April 04, 2025 | 5,760 | 5,482.85 | 5,482.85 | 5,762.65 | 5,384.95 | 681,423 |
| April 03, 2025 | 5,889.95 | 5,763 | 5,763 | 5,970 | 5,729.35 | 537,669 |
| April 02, 2025 | 5,550.55 | 5,666 | 5,666 | 5,681.45 | 5,535 | 316,860 |
| April 01, 2025 | 5,749.5 | 5,549.7 | 5,549.7 | 5,818.5 | 5,521 | 341,053 |
| March 28, 2025 | 5,850 | 5,775.45 | 5,775.45 | 5,885 | 5,738 | 385,945 |
| March 27, 2025 | 5,838 | 5,872.65 | 5,872.65 | 5,893.75 | 5,727.2 | 385,946 |
| March 26, 2025 | 5,869.85 | 5,839.2 | 5,839.2 | 5,918.2 | 5,767.55 | 330,543 |
| March 25, 2025 | 5,940.25 | 5,840.65 | 5,840.65 | 5,940.25 | 5,815.45 | 330,676 |
| March 24, 2025 | 5,795.9 | 5,910.7 | 5,910.7 | 5,935 | 5,775.4 | 322,013 |
| March 21, 2025 | 5,848 | 5,797.35 | 5,797.35 | 5,855.5 | 5,739.55 | 537,097 |
| March 20, 2025 | 5,850 | 5,822.1 | 5,822.1 | 5,865.8 | 5,805 | 252,148 |
| March 19, 2025 | 5,780 | 5,818.1 | 5,818.1 | 5,850 | 5,742.05 | 397,047 |
| March 18, 2025 | 5,680 | 5,772.95 | 5,772.95 | 5,809 | 5,627 | 397,067 |
| March 17, 2025 | 5,620.45 | 5,670.85 | 5,670.85 | 5,695 | 5,582.05 | 133,663 |
| March 13, 2025 | 5,695.5 | 5,620.45 | 5,620.45 | 5,758.25 | 5,604 | 219,553 |
| March 12, 2025 | 5,525 | 5,667.15 | 5,667.15 | 5,677.1 | 5,481.7 | 345,394 |
| March 11, 2025 | 5,454 | 5,546.25 | 5,546.25 | 5,578.2 | 5,414.25 | 211,471 |
| March 10, 2025 | 5,578.75 | 5,514.25 | 5,514.25 | 5,631.65 | 5,486.85 | 281,666 |
| March 07, 2025 | 5,553.3 | 5,578.75 | 5,578.75 | 5,619.8 | 5,528.4 | 187,672 |
| March 06, 2025 | 5,549.95 | 5,568.7 | 5,568.7 | 5,645.95 | 5,549.95 | 280,218 |
| March 05, 2025 | 5,460 | 5,516.55 | 5,516.55 | 5,563.05 | 5,460 | 392,202 |
| March 04, 2025 | 5,500 | 5,517.7 | 5,517.7 | 5,556.95 | 5,457.85 | 142,095 |
| March 03, 2025 | 5,480.25 | 5,540.25 | 5,540.25 | 5,572.4 | 5,360.65 | 308,548 |
| February 28, 2025 | 5,600 | 5,480.25 | 5,480.25 | 5,600 | 5,364.85 | 564,461 |
| February 27, 2025 | 5,726.4 | 5,615.8 | 5,615.8 | 5,785 | 5,579.25 | 257,921 |
| February 25, 2025 | 5,701 | 5,726.4 | 5,726.4 | 5,774.3 | 5,664.8 | 188,012 |
| February 24, 2025 | 5,680.4 | 5,702.55 | 5,702.55 | 5,750.7 | 5,664.45 | 306,309 |
| February 21, 2025 | 5,960 | 5,757.05 | 5,757.05 | 5,998.3 | 5,684.15 | 1M |
| February 20, 2025 | 5,915 | 5,978.3 | 5,978.3 | 5,987.95 | 5,892.3 | 292,029 |
| February 19, 2025 | 5,810 | 5,934.9 | 5,934.9 | 5,956.25 | 5,740 | 337,225 |
| February 18, 2025 | 5,950 | 5,839.7 | 5,839.7 | 5,978.9 | 5,793 | 283,564 |
| February 17, 2025 | 5,832 | 5,923.75 | 5,923.75 | 5,940 | 5,760.25 | 207,670 |
| February 14, 2025 | 6,017.3 | 5,843.75 | 5,843.75 | 6,060 | 5,766.05 | 294,685 |
| February 13, 2025 | 5,999.7 | 6,010.5 | 6,010.5 | 6,155 | 5,984.75 | 667,461 |
| February 12, 2025 | 5,946.75 | 5,969.85 | 5,969.85 | 6,000 | 5,805 | 292,103 |
| February 11, 2025 | 5,949.95 | 5,946.75 | 5,946.75 | 5,964.8 | 5,862.1 | 443,166 |
| February 10, 2025 | 6,142 | 5,938.8 | 5,938.8 | 6,179 | 5,921.65 | 284,788 |
| February 07, 2025 | 6,116.55 | 6,140.55 | 6,140.55 | 6,161.5 | 6,080.5 | 153,029 |
| February 06, 2025 | 6,148.3 | 6,119.7 | 6,119.7 | 6,205.9 | 6,098.05 | 373,619 |
| February 05, 2025 | 6,060.55 | 6,123.5 | 6,123.5 | 6,207.2 | 6,007.5 | 389,786 |
| February 04, 2025 | 6,049.95 | 6,096.25 | 6,096.25 | 6,230 | 5,972.7 | 1.31M |
| February 03, 2025 | 5,619 | 5,884.1 | 5,884.1 | 5,955.1 | 5,471 | 1.3M |
| February 01, 2025 | 5,589 | 5,618.55 | 5,618.55 | 5,653.85 | 5,510 | 108,307 |
| January 31, 2025 | 5,717.55 | 5,577.7 | 5,577.7 | 5,750.95 | 5,548.9 | 429,090 |
| January 30, 2025 | 5,621.1 | 5,735.9 | 5,735.9 | 5,791.6 | 5,601.8 | 234,255 |
| January 29, 2025 | 5,374.1 | 5,620.15 | 5,620.15 | 5,648 | 5,361.5 | 241,519 |
| January 28, 2025 | 5,580.4 | 5,410.2 | 5,410.2 | 5,585 | 5,351.65 | 588,891 |
| January 27, 2025 | 5,725.5 | 5,576.75 | 5,576.75 | 5,749 | 5,546 | 243,092 |