814.40
-5.3(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 815 | 819.7 | 819.7 | 835.45 | 809 | 11,158 |
| May 07, 2025 | 799.05 | 824 | 824 | 828.4 | 786.75 | 21,931 |
| May 06, 2025 | 861.05 | 819.55 | 819.55 | 874.25 | 791 | 38,132 |
| May 05, 2025 | 854.9 | 874.8 | 874.8 | 883.95 | 845.65 | 9,529 |
| May 02, 2025 | 861.05 | 847.5 | 847.5 | 864.1 | 839.3 | 9,145 |
| April 30, 2025 | 868.35 | 858.9 | 858.9 | 877 | 853.5 | 7,654 |
| April 29, 2025 | 860.55 | 868.3 | 868.3 | 886.35 | 859.95 | 6,336 |
| April 28, 2025 | 860 | 856.25 | 856.25 | 875 | 852.05 | 12,223 |
| April 25, 2025 | 911.7 | 870.85 | 870.85 | 911.7 | 855.1 | 13,376 |
| April 24, 2025 | 902 | 903.05 | 903.05 | 915.4 | 895.1 | 12,311 |
| April 23, 2025 | 891.8 | 902.05 | 902.05 | 905 | 880 | 21,914 |
| April 22, 2025 | 887 | 883.15 | 883.15 | 889.7 | 876.05 | 10,849 |
| April 21, 2025 | 876.6 | 890.35 | 890.35 | 895.05 | 864.2 | 11,036 |
| April 17, 2025 | 867.6 | 869.05 | 869.05 | 874.95 | 845.6 | 10,078 |
| April 16, 2025 | 856 | 872.9 | 872.9 | 875.7 | 836 | 22,800 |
| April 15, 2025 | 826.4 | 856.95 | 856.95 | 862 | 816 | 26,587 |
| April 11, 2025 | 805 | 818.55 | 818.55 | 830 | 801.9 | 9,844 |
| April 09, 2025 | 807.3 | 789.45 | 789.45 | 813.05 | 784.7 | 14,505 |
| April 08, 2025 | 769.05 | 807.3 | 807.3 | 822 | 765.05 | 18,130 |
| April 07, 2025 | 750 | 769.05 | 769.05 | 773.7 | 735.35 | 32,800 |
| April 04, 2025 | 820 | 789.45 | 789.45 | 820 | 783.9 | 26,804 |
| April 03, 2025 | 829 | 822.7 | 822.7 | 829 | 811.95 | 15,412 |
| April 02, 2025 | 824.55 | 822.35 | 822.35 | 834.45 | 798.5 | 19,384 |
| April 01, 2025 | 808.15 | 820.45 | 820.45 | 825.95 | 796.2 | 19,434 |
| March 28, 2025 | 826.65 | 796.2 | 796.2 | 844 | 793.05 | 90,896 |
| March 27, 2025 | 846 | 823.2 | 823.2 | 852.1 | 816 | 59,678 |
| March 26, 2025 | 863 | 843.55 | 843.55 | 876.65 | 831.3 | 122,711 |
| March 25, 2025 | 888.5 | 861.45 | 861.45 | 888.5 | 857 | 41,253 |
| March 24, 2025 | 882.7 | 885.75 | 885.75 | 898.8 | 879.45 | 32,771 |
| March 21, 2025 | 863 | 878.3 | 878.3 | 885 | 856 | 46,623 |
| March 20, 2025 | 863.8 | 860.6 | 860.6 | 878.95 | 854.4 | 50,381 |
| March 19, 2025 | 851.75 | 859.5 | 859.5 | 883.45 | 843 | 71,760 |
| March 18, 2025 | 847.8 | 850.65 | 850.65 | 853.7 | 843 | 34,602 |
| March 17, 2025 | 842.1 | 847.35 | 847.35 | 851.75 | 842.1 | 38,576 |
| 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 |