862.90
-20.5(-2.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 17, 2025 | 883.4 | 862.9 | 862.9 | 885 | 858.1 | 72,698 |
| January 16, 2025 | 882.2 | 883.4 | 883.4 | 898 | 875.95 | 65,126 |
| January 15, 2025 | 884.9 | 869 | 869 | 886.35 | 864.55 | 38,677 |
| January 14, 2025 | 859.85 | 873.15 | 873.15 | 879.9 | 850.5 | 72,452 |
| January 13, 2025 | 890.05 | 846.45 | 846.45 | 890.05 | 837.6 | 118,210 |
| January 10, 2025 | 914 | 890.05 | 890.05 | 924.5 | 882.7 | 132,852 |
| January 09, 2025 | 955.15 | 904.2 | 904.2 | 958.55 | 898.1 | 152,302 |
| January 08, 2025 | 981.45 | 955.15 | 955.15 | 982.45 | 945.75 | 42,517 |
| January 07, 2025 | 949.95 | 961.45 | 961.45 | 974.5 | 949.95 | 61,775 |
| January 06, 2025 | 1,001.1 | 947 | 947 | 1,009.9 | 936.8 | 88,381 |
| January 03, 2025 | 980.9 | 990.7 | 990.7 | 999 | 973.6 | 76,647 |
| January 02, 2025 | 976.7 | 974.75 | 974.75 | 987.65 | 960.9 | 80,478 |
| January 01, 2025 | 935 | 968 | 968 | 980 | 927.3 | 97,181 |
| December 31, 2024 | 933.9 | 929.3 | 929.3 | 934.45 | 909.2 | 41,655 |
| December 30, 2024 | 951 | 917.95 | 917.95 | 951 | 910 | 46,678 |
| December 27, 2024 | 933.8 | 947.05 | 947.05 | 949.9 | 930 | 53,595 |
| December 26, 2024 | 915.35 | 928.55 | 928.55 | 944 | 915.35 | 106,842 |
| December 24, 2024 | 925 | 914.35 | 914.35 | 929.95 | 910 | 33,862 |
| December 23, 2024 | 943.7 | 919.1 | 919.1 | 945.45 | 905.6 | 84,377 |
| December 20, 2024 | 972.25 | 929.75 | 929.75 | 972.25 | 926.5 | 143,419 |
| December 19, 2024 | 957.95 | 965.5 | 965.5 | 987.25 | 940 | 72,654 |
| December 18, 2024 | 972 | 953.75 | 953.75 | 976.55 | 950.1 | 77,122 |
| December 17, 2024 | 967 | 966.8 | 966.8 | 975.35 | 953.05 | 61,268 |
| December 16, 2024 | 968.5 | 960.3 | 960.3 | 980.1 | 958 | 36,888 |
| December 13, 2024 | 974.05 | 965.6 | 965.6 | 978.9 | 953.2 | 77,516 |
| December 12, 2024 | 983.3 | 976.15 | 976.15 | 991.25 | 969 | 53,815 |
| December 11, 2024 | 997.85 | 983.1 | 983.1 | 999.95 | 980 | 66,870 |
| December 10, 2024 | 979.6 | 995.3 | 995.3 | 999 | 977.05 | 91,295 |
| December 09, 2024 | 1,001 | 993.55 | 993.55 | 1,004.9 | 991.55 | 17,230 |
| December 06, 2024 | 1,009.9 | 992.85 | 992.85 | 1,013 | 988.05 | 138,175 |
| December 05, 2024 | 990.75 | 1,007 | 1,007 | 1,022 | 985.05 | 158,943 |
| December 04, 2024 | 1,017.9 | 983.2 | 983.2 | 1,025 | 968.25 | 103,486 |
| December 03, 2024 | 996.55 | 1,002.85 | 1,002.85 | 1,034.65 | 990.95 | 132,923 |
| December 02, 2024 | 987.6 | 997.95 | 997.95 | 1,000 | 980.05 | 21,538 |
| November 29, 2024 | 999.9 | 987.6 | 987.6 | 1,000 | 972.75 | 75,261 |
| November 28, 2024 | 990.4 | 993.65 | 993.65 | 1,000 | 982.55 | 56,157 |
| November 27, 2024 | 962.3 | 992.45 | 992.45 | 997 | 956.9 | 89,160 |
| November 26, 2024 | 949 | 962.3 | 962.3 | 979 | 948.95 | 76,320 |
| November 25, 2024 | 954 | 946.5 | 946.5 | 961.55 | 944 | 56,105 |
| November 22, 2024 | 965 | 944 | 944 | 970.4 | 938.3 | 73,747 |
| November 21, 2024 | 954 | 962.3 | 962.3 | 974 | 920.6 | 173,184 |
| November 19, 2024 | 944.2 | 926.35 | 926.35 | 953.95 | 918 | 62,986 |
| November 18, 2024 | 950 | 941.45 | 941.45 | 955.4 | 922.3 | 78,535 |
| November 14, 2024 | 950 | 938.55 | 938.55 | 959.5 | 924.05 | 87,225 |
| November 13, 2024 | 1,003 | 946 | 946 | 1,006.45 | 941 | 140,373 |
| November 12, 2024 | 1,060 | 1,006.45 | 1,006.45 | 1,060 | 990.55 | 449,378 |
| November 11, 2024 | 963.95 | 947.8 | 947.8 | 971.6 | 931.2 | 75,635 |
| November 08, 2024 | 992.25 | 968.9 | 968.9 | 994.4 | 963.2 | 54,550 |
| November 07, 2024 | 998.9 | 987.1 | 987.1 | 1,004.15 | 973.8 | 79,537 |
| November 06, 2024 | 949.95 | 989.55 | 989.55 | 994 | 949.95 | 78,444 |
| November 05, 2024 | 936 | 948.2 | 948.2 | 955 | 936 | 37,735 |
| November 04, 2024 | 966.15 | 936.25 | 936.25 | 966.4 | 921.8 | 87,911 |
| November 01, 2024 | 945.55 | 957.4 | 957.4 | 969.9 | 945.55 | 33,057 |
| October 31, 2024 | 940 | 938.85 | 938.85 | 954.2 | 931.75 | 60,293 |
| October 30, 2024 | 945.4 | 946.4 | 946.4 | 964.2 | 930.6 | 93,769 |
| October 29, 2024 | 897 | 936.05 | 936.05 | 944.95 | 897 | 133,855 |
| October 28, 2024 | 930.05 | 904.3 | 904.3 | 937.85 | 881.1 | 264,536 |
| October 25, 2024 | 930 | 929.15 | 929.15 | 941.85 | 899.85 | 125,029 |
| October 24, 2024 | 995.4 | 930.55 | 930.55 | 1,003.95 | 926.5 | 183,541 |
| October 23, 2024 | 981.25 | 990.6 | 990.6 | 1,003.45 | 946 | 106,239 |