844.40
+1.3(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 851 | 844.4 | 844.4 | 851.1 | 842 | 31,841 |
| March 12, 2025 | 854.3 | 843.1 | 843.1 | 858.95 | 837 | 61,245 |
| March 11, 2025 | 850.9 | 853.6 | 853.6 | 865 | 840 | 28,292 |
| March 10, 2025 | 890.2 | 859.7 | 859.7 | 893 | 847.1 | 66,830 |
| March 07, 2025 | 891 | 890.2 | 890.2 | 908.3 | 888 | 34,396 |
| March 06, 2025 | 927.65 | 891 | 891 | 947.75 | 884.95 | 46,067 |
| March 05, 2025 | 885.25 | 929 | 929 | 934.9 | 885.25 | 43,791 |
| March 04, 2025 | 866.2 | 898.7 | 898.7 | 900 | 841.4 | 34,402 |
| March 03, 2025 | 895 | 866.2 | 866.2 | 908.45 | 823.95 | 56,257 |
| February 28, 2025 | 951.6 | 897 | 897 | 951.6 | 895 | 26,834 |
| February 27, 2025 | 979 | 942.65 | 942.65 | 981.35 | 935.5 | 12,561 |
| February 25, 2025 | 979.45 | 975.3 | 975.3 | 985.95 | 969.2 | 10,395 |
| February 24, 2025 | 1,004.7 | 984.2 | 984.2 | 1,006 | 972 | 7,290 |
| February 21, 2025 | 1,001 | 1,004.7 | 1,004.7 | 1,034 | 985.1 | 13,365 |
| February 20, 2025 | 1,025.9 | 1,015.3 | 1,015.3 | 1,035 | 994.05 | 18,965 |
| February 19, 2025 | 989.95 | 1,017.3 | 1,017.3 | 1,025.75 | 980 | 18,988 |
| February 18, 2025 | 999 | 989.2 | 989.2 | 1,003.95 | 966 | 16,850 |
| February 17, 2025 | 1,025.3 | 997.3 | 997.3 | 1,025.3 | 973.9 | 34,726 |
| February 14, 2025 | 1,067.7 | 1,020.25 | 1,020.25 | 1,072.95 | 995.65 | 52,043 |
| February 13, 2025 | 1,078.6 | 1,074.55 | 1,074.55 | 1,103.4 | 1,066.3 | 41,010 |
| February 12, 2025 | 1,182.95 | 1,078.6 | 1,078.6 | 1,182.95 | 1,055.05 | 79,750 |
| February 11, 2025 | 1,226.5 | 1,198.9 | 1,148.9 | 1,238 | 1,178.1 | 56,519 |
| February 10, 2025 | 1,205.95 | 1,226.45 | 1,175.3 | 1,230 | 1,187.85 | 116,886 |
| February 07, 2025 | 1,193.95 | 1,174.65 | 1,125.66 | 1,209.95 | 1,164 | 56,198 |
| February 06, 2025 | 1,224.6 | 1,221.65 | 1,170.7 | 1,245 | 1,214.05 | 14,909 |
| February 05, 2025 | 1,215.3 | 1,219.75 | 1,168.88 | 1,228.75 | 1,198.9 | 14,204 |
| February 04, 2025 | 1,205 | 1,203.85 | 1,153.64 | 1,215.8 | 1,190.1 | 11,721 |
| February 03, 2025 | 1,197.65 | 1,202.4 | 1,152.25 | 1,224.85 | 1,188.35 | 11,686 |
| February 01, 2025 | 1,217.95 | 1,202.8 | 1,152.64 | 1,221.95 | 1,197 | 9,038 |
| January 31, 2025 | 1,216 | 1,217.95 | 1,167.16 | 1,230 | 1,212 | 30,418 |
| January 30, 2025 | 1,230 | 1,222.25 | 1,171.28 | 1,248.4 | 1,215.1 | 6,667 |
| January 29, 2025 | 1,204.3 | 1,227.15 | 1,175.97 | 1,240 | 1,204.1 | 8,052 |
| January 28, 2025 | 1,222 | 1,204.1 | 1,153.88 | 1,229 | 1,190 | 21,544 |
| January 27, 2025 | 1,266.4 | 1,236 | 1,184.45 | 1,266.4 | 1,196 | 17,358 |
| January 24, 2025 | 1,281.5 | 1,266.45 | 1,213.63 | 1,300 | 1,252.55 | 14,810 |
| January 23, 2025 | 1,255.2 | 1,275.15 | 1,221.97 | 1,308.05 | 1,255.2 | 12,555 |
| January 22, 2025 | 1,296 | 1,268.85 | 1,215.93 | 1,296 | 1,265 | 10,282 |
| January 21, 2025 | 1,312.95 | 1,299.2 | 1,245.02 | 1,317.15 | 1,291 | 3,368 |
| January 20, 2025 | 1,320.8 | 1,311.7 | 1,257 | 1,320.8 | 1,295 | 6,944 |
| January 17, 2025 | 1,323.45 | 1,308.35 | 1,253.79 | 1,323.45 | 1,300 | 4,479 |
| January 16, 2025 | 1,282.5 | 1,333.45 | 1,277.84 | 1,350 | 1,282.5 | 17,247 |
| January 15, 2025 | 1,304.9 | 1,280.95 | 1,227.53 | 1,305.75 | 1,275.1 | 18,223 |
| January 14, 2025 | 1,292.7 | 1,299.75 | 1,245.54 | 1,317.9 | 1,292.7 | 10,485 |
| January 13, 2025 | 1,291 | 1,292.7 | 1,238.79 | 1,320 | 1,291 | 11,261 |
| January 10, 2025 | 1,326.05 | 1,301.35 | 1,301.35 | 1,338.9 | 1,296.85 | 18,823 |
| January 09, 2025 | 1,355 | 1,338.1 | 1,338.1 | 1,370.75 | 1,316 | 8,495 |
| January 08, 2025 | 1,395.45 | 1,368.7 | 1,368.7 | 1,395.45 | 1,352.05 | 6,992 |
| January 07, 2025 | 1,368.65 | 1,389.55 | 1,389.55 | 1,395.25 | 1,350.1 | 7,751 |
| January 06, 2025 | 1,410 | 1,353.05 | 1,353.05 | 1,418.4 | 1,338.05 | 14,593 |
| January 03, 2025 | 1,393.05 | 1,405.05 | 1,405.05 | 1,418.05 | 1,385.05 | 13,784 |
| January 02, 2025 | 1,391.35 | 1,393.05 | 1,393.05 | 1,402.95 | 1,382.05 | 6,036 |
| January 01, 2025 | 1,405.9 | 1,385.1 | 1,385.1 | 1,408.75 | 1,373.2 | 5,653 |
| December 31, 2024 | 1,357.95 | 1,406.1 | 1,406.1 | 1,415 | 1,346.4 | 11,800 |
| December 30, 2024 | 1,397 | 1,351.25 | 1,351.25 | 1,400.75 | 1,344.7 | 16,534 |
| December 27, 2024 | 1,401.3 | 1,397.4 | 1,397.4 | 1,441.55 | 1,381 | 18,328 |
| December 26, 2024 | 1,452.7 | 1,406.1 | 1,406.1 | 1,452.7 | 1,394.65 | 15,342 |
| December 24, 2024 | 1,438 | 1,438.5 | 1,438.5 | 1,459.75 | 1,425.05 | 6,893 |
| December 23, 2024 | 1,466.45 | 1,446.85 | 1,446.85 | 1,475 | 1,435 | 11,871 |
| December 20, 2024 | 1,475 | 1,451.8 | 1,451.8 | 1,512.65 | 1,436 | 24,793 |
| December 19, 2024 | 1,478.05 | 1,495.05 | 1,495.05 | 1,515 | 1,463 | 32,460 |