1,904.20
+2.85(+0.15%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 1,909.55 | 1,904.2 | 1,904.2 | 1,940 | 1,876.05 | 4,177 |
February 03, 2025 | 1,921 | 1,901.35 | 1,901.35 | 1,963.45 | 1,886 | 2,984 |
February 01, 2025 | 1,952 | 1,945.8 | 1,945.8 | 2,027 | 1,940 | 1,746 |
January 31, 2025 | 2,025.55 | 1,957.75 | 1,957.75 | 2,060 | 1,919.7 | 15,239 |
January 30, 2025 | 2,120 | 2,045.95 | 2,045.95 | 2,308 | 2,011.1 | 16,517 |
January 29, 2025 | 2,110 | 2,095.2 | 2,095.2 | 2,139 | 2,080.45 | 3,907 |
January 28, 2025 | 2,128.45 | 2,089.55 | 2,089.55 | 2,128.45 | 2,060.05 | 3,465 |
January 27, 2025 | 2,156.45 | 2,107.6 | 2,107.6 | 2,180.65 | 2,088.6 | 3,546 |
January 24, 2025 | 2,187 | 2,184.9 | 2,184.9 | 2,197.5 | 2,167.5 | 808 |
January 23, 2025 | 2,140.85 | 2,172.45 | 2,172.45 | 2,250 | 2,140.85 | 2,554 |
January 22, 2025 | 2,177 | 2,173.45 | 2,173.45 | 2,189.45 | 2,145 | 3,642 |
January 21, 2025 | 2,219.35 | 2,200.5 | 2,200.5 | 2,241.95 | 2,195 | 1,049 |
January 20, 2025 | 2,227.8 | 2,208.2 | 2,208.2 | 2,233.1 | 2,180 | 2,264 |
January 17, 2025 | 2,186.85 | 2,223.65 | 2,223.65 | 2,261.85 | 2,179.9 | 2,747 |
January 16, 2025 | 2,216.6 | 2,194.65 | 2,194.65 | 2,221.5 | 2,170.35 | 2,721 |
January 15, 2025 | 2,228.6 | 2,190.55 | 2,190.55 | 2,248.6 | 2,157.4 | 4,844 |
January 14, 2025 | 2,172.9 | 2,228 | 2,228 | 2,251.7 | 2,132.65 | 2,454 |
January 13, 2025 | 2,217.25 | 2,191.4 | 2,191.4 | 2,281.95 | 2,156.1 | 13,613 |
January 10, 2025 | 2,345.55 | 2,264.2 | 2,264.2 | 2,358.9 | 2,223.5 | 4,817 |
January 09, 2025 | 2,380.1 | 2,345.85 | 2,345.85 | 2,380.1 | 2,335 | 2,684 |
January 08, 2025 | 2,380.9 | 2,355.75 | 2,355.75 | 2,390.4 | 2,340 | 4,461 |
January 07, 2025 | 2,390.85 | 2,381.5 | 2,381.5 | 2,405.8 | 2,368.2 | 1,215 |
January 06, 2025 | 2,402.5 | 2,369.3 | 2,369.3 | 2,411.95 | 2,340.05 | 3,504 |
January 03, 2025 | 2,375.45 | 2,414.6 | 2,414.6 | 2,451.95 | 2,367.05 | 2,691 |
January 02, 2025 | 2,415 | 2,363.6 | 2,363.6 | 2,496.5 | 2,338.75 | 8,301 |
January 01, 2025 | 2,409.5 | 2,391 | 2,391 | 2,421.65 | 2,385.1 | 1,927 |
December 31, 2024 | 2,391.75 | 2,399.4 | 2,399.4 | 2,413.85 | 2,387.85 | 1,659 |
December 30, 2024 | 2,390.25 | 2,399.2 | 2,399.2 | 2,440 | 2,385 | 2,915 |
December 27, 2024 | 2,380.35 | 2,398.45 | 2,398.45 | 2,413 | 2,380.35 | 622 |
December 26, 2024 | 2,410.35 | 2,401.55 | 2,401.55 | 2,410.35 | 2,392.9 | 476 |
December 24, 2024 | 2,410 | 2,403.9 | 2,403.9 | 2,418.85 | 2,365 | 1,037 |
December 23, 2024 | 2,407.2 | 2,382.05 | 2,382.05 | 2,439.85 | 2,373.05 | 2,074 |
December 20, 2024 | 2,439.05 | 2,371.65 | 2,371.65 | 2,439.05 | 2,368 | 2,031 |
December 19, 2024 | 2,449 | 2,406.05 | 2,406.05 | 2,477.1 | 2,390 | 2,543 |
December 18, 2024 | 2,455 | 2,429.35 | 2,429.35 | 2,457 | 2,412.1 | 1,063 |
December 17, 2024 | 2,460 | 2,437.05 | 2,437.05 | 2,477.95 | 2,406 | 2,362 |
December 16, 2024 | 2,484 | 2,449.6 | 2,449.6 | 2,486 | 2,430 | 1,330 |
December 13, 2024 | 2,424 | 2,447.25 | 2,447.25 | 2,474 | 2,389.45 | 2,746 |
December 12, 2024 | 2,449 | 2,388.85 | 2,388.85 | 2,456.95 | 2,382.55 | 2,996 |
December 11, 2024 | 2,480.05 | 2,431.2 | 2,431.2 | 2,504.05 | 2,424 | 5,015 |
December 10, 2024 | 2,524.05 | 2,479.15 | 2,479.15 | 2,545.05 | 2,466 | 1,939 |
December 09, 2024 | 2,546.2 | 2,520.35 | 2,520.35 | 2,575.95 | 2,501 | 3,193 |
December 06, 2024 | 2,580.05 | 2,551.35 | 2,551.35 | 2,606.1 | 2,535 | 2,889 |
December 05, 2024 | 2,625.15 | 2,597.55 | 2,597.55 | 2,673.85 | 2,571.25 | 4,525 |
December 04, 2024 | 2,637.1 | 2,599.15 | 2,599.15 | 2,640.6 | 2,595 | 2,902 |
December 03, 2024 | 2,624 | 2,616.05 | 2,616.05 | 2,684.45 | 2,586.6 | 3,579 |
December 02, 2024 | 2,590 | 2,603.45 | 2,603.45 | 2,624.85 | 2,590 | 2,047 |
November 29, 2024 | 2,638.75 | 2,596.8 | 2,596.8 | 2,638.75 | 2,558.6 | 4,917 |
November 28, 2024 | 2,610 | 2,599.8 | 2,599.8 | 2,649 | 2,578 | 3,395 |
November 27, 2024 | 2,646 | 2,613.55 | 2,613.55 | 2,768 | 2,567.55 | 6,574 |
November 26, 2024 | 2,640 | 2,671.2 | 2,671.2 | 2,700 | 2,610.15 | 5,241 |
November 25, 2024 | 2,422.25 | 2,645.6 | 2,645.6 | 2,686 | 2,415.05 | 16,503 |
November 22, 2024 | 2,405.7 | 2,385.45 | 2,385.45 | 2,471.95 | 2,366 | 4,166 |
November 21, 2024 | 2,437.05 | 2,381.9 | 2,381.9 | 2,473.85 | 2,352.1 | 4,322 |
November 19, 2024 | 2,451.9 | 2,437.05 | 2,437.05 | 2,491.85 | 2,421 | 1,856 |
November 18, 2024 | 2,465.75 | 2,431.35 | 2,431.35 | 2,483.95 | 2,401.05 | 5,141 |
November 14, 2024 | 2,496.5 | 2,456.7 | 2,456.7 | 2,617.95 | 2,424.85 | 7,677 |
November 13, 2024 | 2,529 | 2,496.55 | 2,496.55 | 2,636.9 | 2,448.1 | 7,504 |
November 12, 2024 | 2,632.45 | 2,567.45 | 2,567.45 | 2,770.1 | 2,545.95 | 5,147 |
November 11, 2024 | 2,650 | 2,642.65 | 2,642.65 | 2,680 | 2,582.45 | 5,538 |