800.10
+10(+1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 796.5 | 800.1 | 800.1 | 815 | 795 | 11,608 |
| May 12, 2025 | 790 | 790.1 | 790.1 | 823.9 | 782.6 | 20,951 |
| May 09, 2025 | 752 | 773.45 | 773.45 | 799.95 | 752 | 12,196 |
| May 08, 2025 | 810.9 | 787.6 | 787.6 | 827.4 | 782.4 | 10,096 |
| May 07, 2025 | 814.7 | 802.6 | 802.6 | 819.5 | 795 | 9,447 |
| May 06, 2025 | 822.7 | 814.7 | 814.7 | 838 | 811.8 | 9,622 |
| May 05, 2025 | 829 | 810.55 | 810.55 | 849.95 | 805 | 12,197 |
| May 02, 2025 | 834.25 | 817.65 | 817.65 | 839 | 814.55 | 14,195 |
| April 30, 2025 | 860.3 | 834.25 | 834.25 | 860.6 | 830.85 | 9,293 |
| April 29, 2025 | 875 | 853.45 | 853.45 | 883.9 | 848.55 | 9,210 |
| April 28, 2025 | 877.3 | 867.15 | 867.15 | 877.3 | 855.05 | 6,644 |
| April 25, 2025 | 909.25 | 864.35 | 864.35 | 909.25 | 861 | 18,654 |
| April 24, 2025 | 888 | 895.8 | 895.8 | 929.3 | 888 | 21,201 |
| April 23, 2025 | 914.65 | 887.95 | 887.95 | 930.55 | 878 | 19,928 |
| April 22, 2025 | 915.7 | 911.9 | 911.9 | 922.9 | 904 | 5,176 |
| April 21, 2025 | 901.45 | 915.75 | 915.75 | 919.1 | 883 | 14,481 |
| April 17, 2025 | 890.55 | 890.3 | 890.3 | 905.55 | 885.05 | 10,309 |
| April 16, 2025 | 885.65 | 890.95 | 890.95 | 896 | 880.8 | 7,697 |
| April 15, 2025 | 875 | 877.45 | 877.45 | 893.3 | 872 | 17,152 |
| April 11, 2025 | 858.95 | 864.6 | 864.6 | 875.9 | 851.1 | 9,212 |
| April 09, 2025 | 868.5 | 845.85 | 845.85 | 885.05 | 840 | 7,642 |
| April 08, 2025 | 847.7 | 868.5 | 868.5 | 879.4 | 847.6 | 11,430 |
| April 07, 2025 | 757.45 | 835.15 | 835.15 | 868.95 | 757.45 | 23,992 |
| April 04, 2025 | 895 | 907.85 | 907.85 | 916.7 | 892.1 | 7,772 |
| April 03, 2025 | 895 | 907.85 | 907.85 | 916.7 | 892.1 | 7,772 |
| April 02, 2025 | 904 | 900.85 | 900.85 | 907.05 | 873.1 | 12,550 |
| April 01, 2025 | 883.95 | 890.75 | 890.75 | 904 | 871.05 | 9,888 |
| March 28, 2025 | 865 | 873.85 | 873.85 | 904.7 | 865 | 50,064 |
| March 27, 2025 | 899 | 862.05 | 862.05 | 922.95 | 855 | 50,134 |
| March 26, 2025 | 930 | 898.3 | 898.3 | 951.9 | 886.55 | 22,516 |
| March 25, 2025 | 992.75 | 930 | 930 | 993.95 | 925.2 | 20,676 |
| March 24, 2025 | 984.75 | 977.65 | 977.65 | 1,017.5 | 973.5 | 18,527 |
| March 21, 2025 | 975.3 | 974.05 | 974.05 | 1,003.95 | 962.5 | 24,834 |
| March 20, 2025 | 980.55 | 969 | 969 | 993 | 964.55 | 13,860 |
| March 19, 2025 | 960.95 | 980.6 | 980.6 | 987.4 | 960.95 | 25,332 |
| March 18, 2025 | 970 | 959.85 | 959.85 | 985.95 | 952.4 | 25,332 |
| March 17, 2025 | 995 | 965.65 | 965.65 | 1,002.95 | 961.3 | 62,412 |
| March 13, 2025 | 891 | 1,021.9 | 1,021.9 | 1,049.95 | 891 | 374,497 |
| March 12, 2025 | 889.25 | 895.1 | 895.1 | 931 | 888 | 12,363 |
| March 11, 2025 | 905 | 889.3 | 889.3 | 924.9 | 882.75 | 12,370 |
| March 10, 2025 | 952 | 913.75 | 913.75 | 966.9 | 901.15 | 7,926 |
| March 07, 2025 | 942 | 949.5 | 949.5 | 977.9 | 941.15 | 10,320 |
| March 06, 2025 | 936 | 968.5 | 968.5 | 989 | 936 | 17,032 |
| March 05, 2025 | 852 | 945.4 | 945.4 | 1,019 | 852 | 100,192 |
| March 04, 2025 | 835 | 851.3 | 851.3 | 868.45 | 809.6 | 12,201 |
| March 03, 2025 | 847.05 | 836.25 | 836.25 | 887.95 | 811.15 | 12,677 |
| February 28, 2025 | 887 | 847.75 | 847.75 | 889.7 | 821.3 | 21,615 |
| February 27, 2025 | 969.7 | 889.7 | 889.7 | 969.95 | 880.1 | 17,344 |
| February 25, 2025 | 975.3 | 969.7 | 969.7 | 992.8 | 962.55 | 7,807 |
| February 24, 2025 | 964.95 | 981.75 | 981.75 | 993.9 | 934.5 | 11,239 |
| February 21, 2025 | 989.5 | 962 | 962 | 1,011.9 | 949.1 | 5,455 |
| February 20, 2025 | 966.85 | 984.65 | 984.65 | 998.9 | 957.3 | 4,481 |
| February 19, 2025 | 935.35 | 962 | 962 | 1,014.55 | 924.05 | 11,616 |
| February 18, 2025 | 970 | 935.35 | 935.35 | 974.25 | 930 | 7,790 |
| February 17, 2025 | 1,010.95 | 972 | 972 | 1,034.95 | 960 | 15,942 |
| February 14, 2025 | 990 | 1,010.95 | 1,010.95 | 1,033.9 | 990 | 15,969 |
| February 13, 2025 | 1,015 | 1,014.7 | 1,014.7 | 1,035.9 | 924.4 | 39,393 |
| February 12, 2025 | 1,050 | 1,052.75 | 1,052.75 | 1,080 | 971.85 | 12,785 |
| February 11, 2025 | 1,062.5 | 1,058.05 | 1,058.05 | 1,114.55 | 1,051 | 14,925 |
| February 10, 2025 | 1,135.05 | 1,078.7 | 1,078.7 | 1,135.65 | 1,069.05 | 8,129 |