3,518.00
-68.6(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 3,574 | 3,458.15 | 3,458.15 | 3,574 | 3,440 | 1,805 |
| March 10, 2025 | 3,648.95 | 3,586.6 | 3,586.6 | 3,713 | 3,532.45 | 1,834 |
| March 07, 2025 | 3,557.95 | 3,613.4 | 3,613.4 | 3,650 | 3,525.5 | 1,125 |
| March 06, 2025 | 3,442.6 | 3,524.5 | 3,524.5 | 3,561.85 | 3,442.6 | 1,242 |
| March 05, 2025 | 3,395.55 | 3,425.5 | 3,425.5 | 3,450 | 3,341.1 | 1,017 |
| March 04, 2025 | 3,380 | 3,367.45 | 3,367.45 | 3,450.1 | 3,350 | 775 |
| March 03, 2025 | 3,678 | 3,376.6 | 3,376.6 | 3,678 | 3,311 | 2,640 |
| February 28, 2025 | 3,362 | 3,513.15 | 3,513.15 | 3,549 | 3,205 | 3,225 |
| February 27, 2025 | 3,547.25 | 3,395.45 | 3,395.45 | 3,547.25 | 3,366.05 | 863 |
| February 25, 2025 | 3,469.15 | 3,511.9 | 3,511.9 | 3,531.7 | 3,449.95 | 729 |
| February 24, 2025 | 3,535 | 3,496.15 | 3,496.15 | 3,558.3 | 3,466 | 508 |
| February 21, 2025 | 3,454 | 3,558.35 | 3,558.35 | 3,575 | 3,443.95 | 1,100 |
| February 20, 2025 | 3,435.9 | 3,422.15 | 3,422.15 | 3,460.2 | 3,403.35 | 673 |
| February 19, 2025 | 3,260 | 3,409.55 | 3,409.55 | 3,450.05 | 3,260 | 954 |
| February 18, 2025 | 3,339.05 | 3,320.25 | 3,320.25 | 3,387.9 | 3,305 | 1,149 |
| February 17, 2025 | 3,421.95 | 3,321.3 | 3,321.3 | 3,445.05 | 3,306.35 | 1,035 |
| February 14, 2025 | 3,643.1 | 3,415.35 | 3,415.35 | 3,643.1 | 3,351 | 1,129 |
| February 13, 2025 | 3,666 | 3,607.05 | 3,607.05 | 3,666.7 | 3,595.85 | 411 |
| February 12, 2025 | 3,665 | 3,612.95 | 3,612.95 | 3,665 | 3,460.15 | 1,964 |
| February 11, 2025 | 3,742.25 | 3,658 | 3,658 | 3,742.25 | 3,650 | 646 |
| February 10, 2025 | 3,850.35 | 3,742.25 | 3,742.25 | 3,862.85 | 3,700.25 | 765 |
| February 07, 2025 | 3,888.1 | 3,864.65 | 3,864.65 | 3,907.35 | 3,846.1 | 264 |
| February 06, 2025 | 3,915.85 | 3,885 | 3,885 | 3,932.1 | 3,870 | 591 |
| February 05, 2025 | 3,884.5 | 3,895.85 | 3,895.85 | 3,935.95 | 3,870 | 502 |
| February 04, 2025 | 3,891 | 3,864.5 | 3,864.5 | 3,920.4 | 3,845.1 | 527 |
| February 03, 2025 | 3,828.9 | 3,881 | 3,881 | 3,947.6 | 3,828.9 | 1,408 |
| February 01, 2025 | 3,876.35 | 3,908.55 | 3,908.55 | 3,939.95 | 3,793.55 | 1,260 |
| January 31, 2025 | 3,825.6 | 3,838 | 3,838 | 3,900 | 3,809.15 | 518 |
| January 30, 2025 | 3,880.6 | 3,806.2 | 3,806.2 | 3,894.9 | 3,779.95 | 1,221 |
| January 29, 2025 | 3,740 | 3,841.6 | 3,841.6 | 3,884.95 | 3,740 | 863 |
| January 28, 2025 | 3,747.15 | 3,730.95 | 3,730.95 | 3,774.95 | 3,700.05 | 828 |
| January 27, 2025 | 3,833.95 | 3,747.15 | 3,747.15 | 3,833.95 | 3,744 | 912 |
| January 24, 2025 | 3,839 | 3,833.95 | 3,833.95 | 3,853 | 3,744.05 | 1,654 |
| January 23, 2025 | 3,798.65 | 3,802 | 3,802 | 3,864.5 | 3,761.05 | 560 |
| January 22, 2025 | 3,917.7 | 3,798.1 | 3,798.1 | 3,931.75 | 3,756.55 | 993 |
| January 21, 2025 | 3,923.7 | 3,905.6 | 3,905.6 | 3,968.7 | 3,898.1 | 456 |
| January 20, 2025 | 3,976.4 | 3,909.55 | 3,909.55 | 3,976.4 | 3,901.05 | 668 |
| January 17, 2025 | 3,943.25 | 3,936.85 | 3,936.85 | 3,973.8 | 3,930.3 | 497 |
| January 16, 2025 | 3,909 | 3,933.9 | 3,933.9 | 3,992 | 3,909 | 1,456 |
| January 15, 2025 | 3,950 | 3,928.1 | 3,928.1 | 4,011.9 | 3,898.1 | 2,267 |
| January 14, 2025 | 3,812 | 4,008.15 | 4,008.15 | 4,035.15 | 3,804.05 | 1,394 |
| January 13, 2025 | 3,975 | 3,802.7 | 3,802.7 | 4,001.95 | 3,780 | 1,297 |
| January 10, 2025 | 4,100 | 4,041.7 | 4,041.7 | 4,126 | 3,995 | 1,982 |
| January 09, 2025 | 4,024 | 4,191.35 | 4,191.35 | 4,339.9 | 3,936 | 10,552 |
| January 08, 2025 | 4,065.9 | 3,989.9 | 3,989.9 | 4,066.1 | 3,955.55 | 652 |
| January 07, 2025 | 4,016.75 | 4,025.65 | 4,025.65 | 4,054.45 | 3,994.95 | 498 |
| January 06, 2025 | 4,136.05 | 3,972.75 | 3,972.75 | 4,136.05 | 3,960 | 1,125 |
| January 03, 2025 | 4,126.1 | 4,127.5 | 4,127.5 | 4,150 | 4,104.95 | 684 |
| January 02, 2025 | 4,155 | 4,104.85 | 4,104.85 | 4,155 | 4,090 | 1,359 |
| January 01, 2025 | 4,076 | 4,154.55 | 4,154.55 | 4,173.95 | 4,007.4 | 757 |
| December 31, 2024 | 4,071.55 | 4,035.65 | 4,035.65 | 4,071.55 | 3,956.35 | 930 |
| December 30, 2024 | 4,099.6 | 4,053.45 | 4,053.45 | 4,140.55 | 4,050 | 471 |
| December 27, 2024 | 4,066.6 | 4,099.6 | 4,099.6 | 4,126.4 | 4,040 | 1,664 |
| December 26, 2024 | 4,092.55 | 4,051.4 | 4,051.4 | 4,106.4 | 4,001 | 1,692 |
| December 24, 2024 | 4,103.65 | 4,092.5 | 4,092.5 | 4,139.95 | 4,081.55 | 493 |
| December 23, 2024 | 4,208.95 | 4,104.8 | 4,104.8 | 4,208.95 | 4,050.15 | 762 |
| December 20, 2024 | 4,338.75 | 4,167.85 | 4,167.85 | 4,338.75 | 4,156.35 | 1,305 |
| December 19, 2024 | 4,331.65 | 4,294.85 | 4,294.85 | 4,355.7 | 4,285 | 448 |
| December 18, 2024 | 4,376.55 | 4,333.5 | 4,333.5 | 4,376.55 | 4,325 | 394 |
| December 17, 2024 | 4,410.1 | 4,359.65 | 4,359.65 | 4,413.75 | 4,312 | 1,091 |