855.80
+7(+0.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 859.7 | 855.8 | 855.8 | 883.7 | 843.9 | 328,843 |
| February 03, 2025 | 903.1 | 848.8 | 848.8 | 903.1 | 837.1 | 474,125 |
| February 01, 2025 | 824.15 | 921.5 | 921.5 | 934.8 | 824.15 | 665,015 |
| January 31, 2025 | 811.95 | 820.05 | 820.05 | 833.35 | 802 | 470,133 |
| January 30, 2025 | 815 | 810.75 | 810.75 | 826.7 | 795.5 | 232,545 |
| January 29, 2025 | 804 | 821.55 | 821.55 | 856.25 | 795.1 | 289,961 |
| January 28, 2025 | 851.4 | 800.1 | 800.1 | 859.15 | 767.9 | 528,075 |
| January 27, 2025 | 880 | 847.35 | 847.35 | 888 | 817.3 | 346,987 |
| January 24, 2025 | 939.9 | 896.9 | 896.9 | 944.35 | 886.65 | 215,364 |
| January 23, 2025 | 931 | 937.2 | 937.2 | 974 | 915 | 300,017 |
| January 22, 2025 | 996 | 930.9 | 930.9 | 1,005 | 905.15 | 376,313 |
| January 21, 2025 | 1,030.05 | 999.4 | 999.4 | 1,035.9 | 982.05 | 230,787 |
| January 20, 2025 | 1,000.9 | 1,029.7 | 1,029.7 | 1,055 | 985 | 405,099 |
| January 17, 2025 | 966 | 997.4 | 997.4 | 1,026.8 | 956.55 | 392,363 |
| January 16, 2025 | 974 | 965.15 | 965.15 | 1,004.25 | 941.5 | 221,680 |
| January 15, 2025 | 975 | 965.15 | 965.15 | 991.8 | 955.1 | 165,245 |
| January 14, 2025 | 953.2 | 971.5 | 971.5 | 989.45 | 943.6 | 185,432 |
| January 13, 2025 | 995 | 946.3 | 946.3 | 1,019.25 | 927.05 | 286,723 |
| January 10, 2025 | 1,037 | 1,003.7 | 1,003.7 | 1,037 | 973 | 374,489 |
| January 09, 2025 | 990 | 1,028.5 | 1,028.5 | 1,048 | 981.15 | 663,094 |
| January 08, 2025 | 999.65 | 987.65 | 987.65 | 1,024 | 981 | 392,106 |
| January 07, 2025 | 918 | 999.65 | 999.65 | 1,023.95 | 909.6 | 900,581 |
| January 06, 2025 | 952 | 909.6 | 909.6 | 954 | 894.5 | 251,940 |
| January 03, 2025 | 953 | 945.65 | 945.65 | 968.95 | 942.1 | 108,911 |
| January 02, 2025 | 984 | 949.9 | 949.9 | 988.7 | 945.8 | 201,347 |
| January 01, 2025 | 922.9 | 979.75 | 979.75 | 985 | 920.85 | 464,803 |
| December 31, 2024 | 916.8 | 917.85 | 917.85 | 930 | 911.15 | 208,568 |
| December 30, 2024 | 918 | 919.6 | 919.6 | 927.9 | 903.05 | 180,275 |
| December 27, 2024 | 929.9 | 918.8 | 918.8 | 931.65 | 915 | 106,824 |
| December 26, 2024 | 930.95 | 927.45 | 927.45 | 947 | 916.65 | 174,303 |
| December 24, 2024 | 920 | 927.95 | 927.95 | 943 | 920 | 215,625 |
| December 23, 2024 | 924.75 | 915.7 | 915.7 | 925.4 | 902.55 | 234,555 |
| December 20, 2024 | 945 | 930 | 930 | 945 | 924.15 | 80,333 |
| December 19, 2024 | 910 | 940.3 | 940.3 | 953.15 | 908.8 | 463,270 |
| December 18, 2024 | 965 | 929.05 | 929.05 | 969.9 | 920.55 | 262,414 |
| December 17, 2024 | 906 | 964.15 | 964.15 | 990 | 906 | 901,524 |
| December 16, 2024 | 934 | 903.1 | 903.1 | 950 | 901.6 | 259,473 |
| December 13, 2024 | 942 | 932.8 | 932.8 | 951 | 929.3 | 192,964 |
| December 12, 2024 | 974 | 947.25 | 947.25 | 974 | 945 | 227,808 |
| December 11, 2024 | 967.9 | 971.6 | 971.6 | 993.05 | 966 | 179,282 |
| December 10, 2024 | 987 | 963.05 | 963.05 | 988.45 | 957.7 | 188,791 |
| December 09, 2024 | 961 | 984.9 | 984.9 | 995 | 961 | 343,376 |
| December 06, 2024 | 969 | 960.55 | 960.55 | 970 | 951.3 | 171,728 |
| December 05, 2024 | 966 | 969.8 | 969.8 | 991.85 | 957 | 422,637 |
| December 04, 2024 | 964.95 | 963.1 | 963.1 | 981 | 955.25 | 286,077 |
| December 03, 2024 | 968.65 | 965.25 | 965.25 | 998.95 | 953.8 | 479,533 |
| December 02, 2024 | 910 | 964.5 | 964.5 | 977.9 | 900.35 | 792,493 |
| November 29, 2024 | 912 | 906.9 | 906.9 | 919 | 900 | 296,014 |
| November 28, 2024 | 900.95 | 910.2 | 910.2 | 924 | 887.6 | 467,195 |
| November 27, 2024 | 885 | 898.2 | 898.2 | 924 | 882.15 | 868,202 |
| November 26, 2024 | 829 | 878.15 | 878.15 | 892.5 | 810.05 | 1.64M |
| November 25, 2024 | 771.1 | 822 | 822 | 834.35 | 769.05 | 1.49M |
| November 22, 2024 | 767 | 756.7 | 756.7 | 774.65 | 748.15 | 428,407 |
| November 21, 2024 | 747 | 736.55 | 736.55 | 749.95 | 724.35 | 231,198 |
| November 19, 2024 | 746 | 750.25 | 750.25 | 773 | 745.2 | 227,136 |
| November 18, 2024 | 739.95 | 739.65 | 739.65 | 747.7 | 716.95 | 235,940 |
| November 14, 2024 | 716.3 | 737.8 | 737.8 | 748.9 | 708.05 | 294,744 |
| November 13, 2024 | 741 | 707.75 | 707.75 | 742.4 | 702.05 | 395,187 |
| November 12, 2024 | 764 | 743.95 | 743.95 | 769.65 | 740 | 186,379 |
| November 11, 2024 | 792.85 | 761.3 | 761.3 | 792.85 | 757.55 | 321,113 |