1,120.15
+12.3(+1.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 1,111.9 | 1,120.15 | 1,120.15 | 1,149 | 1,084.75 | 15,163 |
February 04, 2025 | 1,073.6 | 1,107.85 | 1,107.85 | 1,126.8 | 1,073.6 | 9,169 |
February 03, 2025 | 1,120.2 | 1,072.6 | 1,072.6 | 1,120.25 | 1,061.15 | 8,392 |
February 01, 2025 | 1,124.3 | 1,120.25 | 1,112.05 | 1,149.95 | 1,080.35 | 10,834 |
January 31, 2025 | 1,111.75 | 1,107.3 | 1,107.3 | 1,124.85 | 1,082.65 | 8,481 |
January 30, 2025 | 1,141.3 | 1,085.7 | 1,085.7 | 1,141.3 | 1,075 | 24,495 |
January 29, 2025 | 1,054.6 | 1,139.05 | 1,139.05 | 1,160 | 1,054.6 | 16,996 |
January 28, 2025 | 1,105 | 1,059.9 | 1,059.9 | 1,139.8 | 1,030.15 | 28,635 |
January 27, 2025 | 1,200 | 1,100.4 | 1,100.4 | 1,200 | 1,086.8 | 21,424 |
January 24, 2025 | 1,162.2 | 1,204.05 | 1,204.05 | 1,225 | 1,120 | 73,914 |
January 23, 2025 | 1,046.2 | 1,162.2 | 1,162.2 | 1,162.2 | 1,042.25 | 34,565 |
January 22, 2025 | 1,084.3 | 1,056.55 | 1,056.55 | 1,086.95 | 1,021.9 | 13,766 |
January 21, 2025 | 1,137.5 | 1,084.3 | 1,084.3 | 1,170 | 1,071.2 | 37,724 |
January 20, 2025 | 1,034.1 | 1,137.45 | 1,137.45 | 1,137.45 | 993.35 | 60,877 |
January 17, 2025 | 1,052.55 | 1,034.05 | 1,034.05 | 1,057 | 1,008 | 26,263 |
January 16, 2025 | 1,035.05 | 1,055.35 | 1,055.35 | 1,066.75 | 1,010.05 | 21,888 |
January 15, 2025 | 1,017 | 1,035 | 1,035 | 1,049 | 990.3 | 28,484 |
January 14, 2025 | 968.95 | 988.5 | 988.5 | 1,010 | 954.05 | 13,463 |
January 13, 2025 | 991 | 951.9 | 951.9 | 1,007.05 | 939.55 | 15,537 |
January 10, 2025 | 1,002.1 | 1,010.05 | 1,010.05 | 1,026.45 | 966.15 | 16,316 |
January 09, 2025 | 1,042 | 1,006.25 | 1,006.25 | 1,052.95 | 1,002 | 18,311 |
January 08, 2025 | 1,105.45 | 1,043.5 | 1,043.5 | 1,120.45 | 1,032 | 28,041 |
January 07, 2025 | 1,082.95 | 1,100.05 | 1,100.05 | 1,114.1 | 1,030.6 | 14,170 |
January 06, 2025 | 1,154.6 | 1,062.85 | 1,062.85 | 1,154.6 | 1,050 | 29,930 |
January 03, 2025 | 1,170.95 | 1,146.75 | 1,146.75 | 1,190 | 1,133.9 | 21,266 |
January 02, 2025 | 1,200 | 1,163.05 | 1,163.05 | 1,216.4 | 1,145.45 | 26,325 |
January 01, 2025 | 1,220 | 1,198.45 | 1,198.45 | 1,233.4 | 1,186.2 | 24,605 |
December 31, 2024 | 1,234.8 | 1,218.75 | 1,218.75 | 1,235 | 1,191.45 | 32,836 |
December 30, 2024 | 1,260 | 1,237.4 | 1,237.4 | 1,295 | 1,221.5 | 73,246 |
December 27, 2024 | 1,209 | 1,227.45 | 1,227.45 | 1,265 | 1,199.95 | 54,583 |
December 26, 2024 | 1,259.9 | 1,207.55 | 1,207.55 | 1,272.9 | 1,191.45 | 65,458 |
December 24, 2024 | 1,264.85 | 1,263.55 | 1,263.55 | 1,301.95 | 1,230.15 | 52,957 |
December 23, 2024 | 1,246.95 | 1,256.55 | 1,256.55 | 1,271.75 | 1,190.1 | 38,935 |
December 20, 2024 | 1,175 | 1,237.4 | 1,237.4 | 1,270 | 1,150 | 198,561 |
December 19, 2024 | 1,137.8 | 1,159.8 | 1,159.8 | 1,307 | 1,130.7 | 502,827 |
December 18, 2024 | 1,180 | 1,164.1 | 1,164.1 | 1,187.55 | 1,111.65 | 258,571 |
December 17, 2024 | 1,050.05 | 1,194.2 | 1,194.2 | 1,194.2 | 1,050.05 | 1.15M |
December 16, 2024 | 865 | 995.2 | 995.2 | 995.2 | 850 | 503,211 |
December 13, 2024 | 842.9 | 829.35 | 829.35 | 845.9 | 825 | 13,762 |
December 12, 2024 | 862.95 | 845.6 | 845.6 | 862.95 | 834 | 15,913 |
December 11, 2024 | 867 | 859.5 | 859.5 | 874 | 856.05 | 11,625 |
December 10, 2024 | 859.3 | 861.65 | 861.65 | 867 | 850.7 | 11,126 |
December 09, 2024 | 850 | 859.3 | 859.3 | 880 | 848 | 22,657 |
December 06, 2024 | 831 | 847.95 | 847.95 | 874 | 830.75 | 32,346 |
December 05, 2024 | 841.1 | 835.1 | 835.1 | 844.05 | 826.1 | 15,130 |
December 04, 2024 | 824.5 | 832.75 | 832.75 | 845.45 | 820 | 20,344 |
December 03, 2024 | 829.25 | 817.35 | 817.35 | 848.9 | 815 | 21,446 |
December 02, 2024 | 838.75 | 829.25 | 829.25 | 848.1 | 821.45 | 40,804 |
November 29, 2024 | 784.25 | 846.2 | 846.2 | 858.7 | 784.25 | 101,580 |
November 28, 2024 | 794.45 | 784.25 | 784.25 | 804 | 780 | 43,486 |
November 27, 2024 | 786.5 | 790.55 | 790.55 | 794 | 783.6 | 22,848 |
November 26, 2024 | 789.1 | 781.75 | 781.75 | 794.05 | 775 | 21,949 |
November 25, 2024 | 793.75 | 787.05 | 787.05 | 809 | 774.1 | 39,081 |
November 22, 2024 | 789.1 | 782 | 782 | 791.05 | 777.5 | 20,138 |
November 21, 2024 | 825.75 | 783.25 | 783.25 | 826 | 775 | 34,021 |
November 19, 2024 | 828.65 | 825.75 | 825.75 | 835.35 | 819.4 | 28,254 |
November 18, 2024 | 860 | 816.9 | 816.9 | 860 | 805.2 | 90,212 |
November 14, 2024 | 889.05 | 871.4 | 871.4 | 895.55 | 870 | 16,555 |
November 13, 2024 | 954 | 876 | 876 | 954 | 871 | 83,163 |
November 12, 2024 | 998.25 | 990.85 | 990.85 | 1,020 | 987 | 11,199 |