3,895.85
+31.35(+0.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 1,304 |
| 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 |
| December 16, 2024 | 4,458.6 | 4,387.05 | 4,387.05 | 4,459 | 4,372.1 | 829 |
| December 13, 2024 | 4,454.25 | 4,414.45 | 4,414.45 | 4,454.25 | 4,346.25 | 1,126 |
| December 12, 2024 | 4,600 | 4,459.55 | 4,459.55 | 4,709.65 | 4,431.85 | 1,127 |
| December 11, 2024 | 4,583.2 | 4,568.65 | 4,568.65 | 4,590 | 4,432.45 | 1,010 |
| December 10, 2024 | 4,584.85 | 4,537.9 | 4,537.9 | 4,584.85 | 4,528 | 569 |
| December 09, 2024 | 4,638.8 | 4,546 | 4,546 | 4,639.35 | 4,519.25 | 1,755 |
| December 06, 2024 | 4,439 | 4,546.65 | 4,546.65 | 4,788 | 4,437.05 | 8,446 |
| December 05, 2024 | 4,396.75 | 4,399.5 | 4,399.5 | 4,488 | 4,350 | 10,186 |
| December 04, 2024 | 4,362.45 | 4,410.3 | 4,410.3 | 4,419 | 4,312.2 | 1,360 |
| December 03, 2024 | 4,349.45 | 4,362.45 | 4,362.45 | 4,391.75 | 4,311.3 | 707 |
| December 02, 2024 | 4,382.2 | 4,344.65 | 4,344.65 | 4,452.7 | 4,282.3 | 2,083 |
| November 29, 2024 | 4,515 | 4,426.15 | 4,426.15 | 4,556.4 | 4,411 | 1,053 |
| November 28, 2024 | 4,472.1 | 4,511.25 | 4,511.25 | 4,516.7 | 4,432.2 | 1,882 |
| November 27, 2024 | 4,401.9 | 4,471.95 | 4,471.95 | 4,510 | 4,400.35 | 1,472 |
| November 26, 2024 | 4,445.85 | 4,400.35 | 4,400.35 | 4,445.85 | 4,376.1 | 329 |
| November 25, 2024 | 4,430 | 4,428.5 | 4,428.5 | 4,450.8 | 4,415 | 706 |
| November 22, 2024 | 4,407.7 | 4,396.85 | 4,396.85 | 4,510 | 4,381.1 | 1,093 |
| November 21, 2024 | 4,425 | 4,389.6 | 4,389.6 | 4,514.95 | 4,382 | 620 |
| November 19, 2024 | 4,417.55 | 4,501.8 | 4,501.8 | 4,574.95 | 4,385.95 | 1,333 |
| November 18, 2024 | 4,417.1 | 4,404.7 | 4,404.7 | 4,450.15 | 4,309.5 | 1,990 |
| November 14, 2024 | 4,276.7 | 4,371.5 | 4,371.5 | 4,449 | 4,276.7 | 2,350 |
| November 13, 2024 | 4,485 | 4,276.7 | 4,276.7 | 4,586.7 | 4,230 | 1,797 |
| November 12, 2024 | 4,570 | 4,544.1 | 4,544.1 | 4,570 | 4,469.95 | 1,620 |