755.70
-35.3(-4.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 807.8 | 791 | 791 | 808.45 | 790 | 39,960 |
| April 23, 2025 | 789 | 804.4 | 804.4 | 815 | 780 | 96,362 |
| April 22, 2025 | 810 | 787.35 | 787.35 | 815.85 | 780.65 | 91,373 |
| April 21, 2025 | 770.9 | 805.05 | 805.05 | 809 | 768.9 | 113,524 |
| April 17, 2025 | 776 | 770.9 | 770.9 | 777.65 | 764.4 | 63,073 |
| April 16, 2025 | 762 | 774.3 | 774.3 | 779.2 | 761.95 | 88,723 |
| April 15, 2025 | 737.1 | 756.9 | 756.9 | 766.5 | 726.35 | 173,996 |
| April 11, 2025 | 705 | 722.75 | 722.75 | 732 | 675.6 | 272,858 |
| April 09, 2025 | 666.3 | 662.35 | 662.35 | 674.45 | 657 | 64,484 |
| April 08, 2025 | 676.8 | 686.8 | 686.8 | 698.55 | 668.55 | 81,761 |
| April 07, 2025 | 592.2 | 655.95 | 655.95 | 675 | 592.2 | 204,003 |
| April 04, 2025 | 754.1 | 712.6 | 712.6 | 754.1 | 704 | 106,725 |
| April 03, 2025 | 745 | 752.25 | 752.25 | 758.4 | 717.55 | 81,596 |
| April 02, 2025 | 743.9 | 737.25 | 737.25 | 745.15 | 712.6 | 109,873 |
| April 01, 2025 | 706 | 737.9 | 737.9 | 742.95 | 699.15 | 133,868 |
| March 28, 2025 | 726 | 698.75 | 698.75 | 743.9 | 693.45 | 219,514 |
| March 27, 2025 | 724.3 | 721.3 | 721.3 | 733.9 | 705 | 220,231 |
| March 26, 2025 | 759 | 720 | 720 | 763.3 | 715 | 246,208 |
| March 25, 2025 | 773.6 | 756.65 | 756.65 | 781.95 | 752 | 246,737 |
| March 24, 2025 | 736 | 761.7 | 761.7 | 768.45 | 728 | 257,772 |
| March 21, 2025 | 730 | 730.1 | 730.1 | 744.85 | 718.95 | 209,127 |
| March 20, 2025 | 719.95 | 722.95 | 722.95 | 749.9 | 715.55 | 209,381 |
| March 19, 2025 | 659.2 | 711.95 | 711.95 | 715 | 659.2 | 308,615 |
| March 18, 2025 | 628.5 | 658.95 | 658.95 | 667.05 | 628.5 | 302,636 |
| March 17, 2025 | 648.5 | 624.75 | 624.75 | 654 | 621.05 | 150,268 |
| March 13, 2025 | 668.5 | 645.3 | 645.3 | 674.2 | 639.05 | 99,029 |
| March 12, 2025 | 672.55 | 663.75 | 663.75 | 685.25 | 658.7 | 149,333 |
| March 11, 2025 | 670 | 672.15 | 672.15 | 689.7 | 661.55 | 149,334 |
| March 10, 2025 | 723.8 | 685.85 | 685.85 | 735.95 | 680.1 | 125,603 |
| March 07, 2025 | 677.35 | 717.65 | 717.65 | 729 | 677.35 | 228,231 |
| March 06, 2025 | 641.1 | 687.65 | 687.65 | 696 | 641.1 | 207,544 |
| March 05, 2025 | 630 | 638.85 | 638.85 | 666 | 630 | 154,384 |
| March 04, 2025 | 610 | 639.6 | 639.6 | 649.3 | 608.05 | 94,963 |
| March 03, 2025 | 638 | 625 | 625 | 644 | 588.85 | 215,130 |
| February 28, 2025 | 611.1 | 633.6 | 633.6 | 644.4 | 601.7 | 151,370 |
| February 27, 2025 | 662 | 645.25 | 645.25 | 665.9 | 635.6 | 68,998 |
| February 25, 2025 | 670.55 | 663.75 | 663.75 | 681.6 | 660.15 | 80,263 |
| February 24, 2025 | 674.05 | 669.3 | 669.3 | 682.7 | 651.1 | 93,524 |
| February 21, 2025 | 676.1 | 679.75 | 679.75 | 690 | 661.05 | 140,038 |
| February 20, 2025 | 654.7 | 672.1 | 672.1 | 699.7 | 642.55 | 172,708 |
| February 19, 2025 | 617 | 655.9 | 655.9 | 668.95 | 604.7 | 306,143 |
| February 18, 2025 | 636.05 | 617 | 617 | 645 | 567.75 | 1.45M |
| February 17, 2025 | 698.05 | 666.65 | 666.65 | 710 | 662.2 | 199,693 |
| February 14, 2025 | 749.7 | 702.7 | 702.7 | 751.6 | 687.95 | 209,037 |
| February 13, 2025 | 750 | 740.2 | 740.2 | 757.85 | 731 | 61,679 |
| February 12, 2025 | 750 | 744.55 | 744.55 | 761.5 | 693 | 176,492 |
| February 11, 2025 | 790 | 742.65 | 742.65 | 792.45 | 729.55 | 179,325 |
| February 10, 2025 | 810.1 | 795.7 | 795.7 | 824 | 784.95 | 83,181 |
| February 07, 2025 | 860 | 833.6 | 833.6 | 860 | 829 | 80,841 |
| February 06, 2025 | 873.75 | 850.2 | 850.2 | 874.45 | 842.75 | 57,355 |
| February 05, 2025 | 858 | 872.95 | 872.95 | 874.9 | 848.05 | 55,707 |
| February 04, 2025 | 860 | 846 | 846 | 864.9 | 832.75 | 52,401 |
| February 03, 2025 | 842.15 | 848.95 | 848.95 | 864.9 | 820 | 60,832 |
| February 01, 2025 | 864.6 | 859.6 | 859.6 | 869 | 843.55 | 57,619 |
| January 31, 2025 | 848.15 | 851.75 | 851.75 | 858 | 843.1 | 36,168 |
| January 30, 2025 | 833 | 851.65 | 851.65 | 861.95 | 833 | 60,903 |
| January 29, 2025 | 792 | 844.3 | 844.3 | 858.6 | 792 | 94,716 |
| January 28, 2025 | 811.55 | 799.65 | 799.65 | 812 | 783.5 | 81,889 |
| January 27, 2025 | 841.1 | 808.2 | 808.2 | 844.35 | 786 | 119,113 |
| January 24, 2025 | 840 | 850.85 | 850.85 | 856 | 829.5 | 77,368 |