1,086.00
+1.65(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 07, 2025 | 1,237.15 | 1,224.55 | 1,224.55 | 1,247.55 | 1,176.15 | 67,940 |
| February 06, 2025 | 1,232 | 1,237.15 | 1,237.15 | 1,251 | 1,228.4 | 94,161 |
| February 05, 2025 | 1,224.95 | 1,225.45 | 1,225.45 | 1,232 | 1,201.4 | 84,655 |
| February 04, 2025 | 1,189 | 1,214.95 | 1,214.95 | 1,220 | 1,181 | 73,318 |
| February 03, 2025 | 1,155 | 1,176.35 | 1,176.35 | 1,189.8 | 1,148.75 | 266,553 |
| February 01, 2025 | 1,201 | 1,155 | 1,155 | 1,232.65 | 1,125.2 | 113,905 |
| January 31, 2025 | 1,175.45 | 1,200.25 | 1,200.25 | 1,214.4 | 1,175.4 | 69,442 |
| January 30, 2025 | 1,156.5 | 1,167 | 1,167 | 1,177.65 | 1,155.55 | 153,065 |
| January 29, 2025 | 1,160 | 1,156.5 | 1,156.5 | 1,186 | 1,147.05 | 103,629 |
| January 28, 2025 | 1,200.5 | 1,153.25 | 1,153.25 | 1,249.9 | 1,121.3 | 495,538 |
| January 27, 2025 | 1,159.1 | 1,197.5 | 1,197.5 | 1,213.95 | 1,131.85 | 362,273 |
| January 24, 2025 | 1,200 | 1,149.25 | 1,149.25 | 1,202.15 | 1,133.3 | 257,760 |
| January 23, 2025 | 1,118 | 1,166.95 | 1,166.95 | 1,219 | 1,111 | 408,756 |
| January 22, 2025 | 1,129.8 | 1,122.65 | 1,122.65 | 1,148.65 | 1,111.05 | 128,815 |
| January 21, 2025 | 1,095 | 1,149.9 | 1,149.9 | 1,213.7 | 1,095 | 704,866 |
| January 20, 2025 | 1,084.35 | 1,084.35 | 1,084.35 | 1,084.35 | 1,084.35 | 0 |
| January 17, 2025 | 1,076.45 | 1,084.35 | 1,084.35 | 1,095 | 1,056.8 | 130,938 |
| January 16, 2025 | 1,064.8 | 1,078.2 | 1,078.2 | 1,088.9 | 1,045.55 | 86,231 |
| January 15, 2025 | 1,019 | 1,065.6 | 1,065.6 | 1,074 | 1,005.2 | 88,833 |
| January 14, 2025 | 995 | 1,018.9 | 1,018.9 | 1,025 | 976.1 | 84,155 |
| January 13, 2025 | 1,005.9 | 988.8 | 988.8 | 1,008.1 | 968.05 | 142,340 |
| January 10, 2025 | 1,003.35 | 1,011.1 | 1,011.1 | 1,029.95 | 998.05 | 55,352 |
| January 09, 2025 | 1,040 | 1,028.85 | 1,028.85 | 1,050.25 | 1,012.55 | 52,143 |
| January 08, 2025 | 1,048.6 | 1,043.45 | 1,043.45 | 1,057.45 | 1,030.4 | 46,251 |
| January 07, 2025 | 1,008 | 1,043.5 | 1,043.5 | 1,056 | 1,000.65 | 40,763 |
| January 06, 2025 | 1,029.7 | 1,003.4 | 1,003.4 | 1,038.25 | 996.1 | 62,769 |
| January 03, 2025 | 1,034 | 1,031.35 | 1,031.35 | 1,055 | 1,021.1 | 56,160 |
| January 02, 2025 | 1,025.1 | 1,030.45 | 1,030.45 | 1,044 | 1,010.55 | 58,809 |
| January 01, 2025 | 991.2 | 1,018.25 | 1,018.25 | 1,040 | 980.15 | 96,027 |
| December 31, 2024 | 960 | 983.45 | 983.45 | 997.7 | 959.95 | 113,191 |
| December 30, 2024 | 987.55 | 969.65 | 969.65 | 993.35 | 965.2 | 113,969 |
| December 27, 2024 | 984.95 | 987.55 | 987.55 | 997.25 | 973 | 82,023 |
| December 26, 2024 | 964.9 | 983.75 | 983.75 | 998.8 | 940.15 | 163,431 |
| December 24, 2024 | 994 | 958.4 | 958.4 | 998.7 | 955 | 131,203 |
| December 23, 2024 | 1,015 | 993.9 | 993.9 | 1,018.8 | 985.75 | 106,673 |
| December 20, 2024 | 1,017.15 | 1,013.3 | 1,013.3 | 1,030 | 1,005.5 | 90,192 |
| December 19, 2024 | 1,014 | 1,017.15 | 1,017.15 | 1,035 | 1,007 | 80,208 |
| December 18, 2024 | 1,014.7 | 1,031.25 | 1,031.25 | 1,054.9 | 999.95 | 86,248 |
| December 17, 2024 | 1,029 | 1,011.85 | 1,011.85 | 1,033.45 | 1,004.4 | 54,430 |
| December 16, 2024 | 1,027.9 | 1,028.4 | 1,028.4 | 1,041 | 1,013.1 | 52,458 |
| December 13, 2024 | 1,034.6 | 1,018.15 | 1,018.15 | 1,039.45 | 1,004.4 | 86,659 |
| December 12, 2024 | 1,049.85 | 1,036.35 | 1,036.35 | 1,059.95 | 1,015.8 | 80,154 |
| December 11, 2024 | 1,040 | 1,049.85 | 1,049.85 | 1,055 | 1,024 | 690,694 |
| December 10, 2024 | 1,030 | 1,039.9 | 1,039.9 | 1,046 | 1,012 | 131,756 |
| December 09, 2024 | 1,059.8 | 1,029.75 | 1,029.75 | 1,077.75 | 1,022.35 | 98,826 |
| December 06, 2024 | 1,081 | 1,056.55 | 1,056.55 | 1,085.4 | 1,048.05 | 110,753 |
| December 05, 2024 | 1,105.05 | 1,075.15 | 1,075.15 | 1,112 | 1,071 | 66,348 |
| December 04, 2024 | 1,095.05 | 1,095.4 | 1,095.4 | 1,130 | 1,090 | 115,603 |
| December 03, 2024 | 1,072.65 | 1,085.4 | 1,085.4 | 1,105.3 | 1,072.55 | 85,159 |
| December 02, 2024 | 1,080.1 | 1,071.55 | 1,071.55 | 1,091.35 | 1,068.2 | 60,109 |
| November 29, 2024 | 1,080.6 | 1,084.1 | 1,084.1 | 1,093.85 | 1,068.2 | 82,904 |
| November 28, 2024 | 1,085.95 | 1,080.6 | 1,080.6 | 1,092.6 | 1,068.2 | 57,284 |
| November 27, 2024 | 1,068.2 | 1,082.8 | 1,082.8 | 1,090 | 1,068.2 | 103,941 |
| November 26, 2024 | 1,090.05 | 1,068.2 | 1,068.2 | 1,093.85 | 1,051 | 77,390 |
| November 25, 2024 | 1,040.05 | 1,092.65 | 1,092.65 | 1,110 | 1,034 | 199,676 |
| November 22, 2024 | 1,080.05 | 1,045.65 | 1,045.65 | 1,099.4 | 1,032.2 | 82,333 |
| November 21, 2024 | 1,082 | 1,080.05 | 1,080.05 | 1,095.85 | 1,070.2 | 45,105 |
| November 19, 2024 | 1,083 | 1,082.9 | 1,082.9 | 1,103.8 | 1,070.2 | 68,207 |
| November 18, 2024 | 1,082.6 | 1,081.55 | 1,081.55 | 1,100 | 1,051.55 | 106,571 |
| November 14, 2024 | 1,040 | 1,082.6 | 1,082.6 | 1,102 | 1,040 | 72,185 |