1,655.00
-33.2(-1.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,681 | 1,645.6 | 1,645.6 | 1,799 | 1,626 | 28,406 |
| May 08, 2025 | 1,781.8 | 1,688.2 | 1,688.2 | 1,813.9 | 1,680 | 11,567 |
| May 07, 2025 | 1,726 | 1,781.8 | 1,781.8 | 1,809 | 1,689.1 | 6,114 |
| May 06, 2025 | 1,801.6 | 1,736.6 | 1,736.6 | 1,805.3 | 1,720 | 3,076 |
| May 05, 2025 | 1,761.7 | 1,805 | 1,805 | 1,829.9 | 1,740 | 4,642 |
| May 02, 2025 | 1,760 | 1,761.7 | 1,761.7 | 1,795 | 1,740.7 | 4,674 |
| April 30, 2025 | 1,862.1 | 1,782.9 | 1,782.9 | 1,862.1 | 1,766 | 5,446 |
| April 29, 2025 | 1,905 | 1,838.1 | 1,838.1 | 1,937 | 1,826 | 11,297 |
| April 28, 2025 | 1,891 | 1,912.5 | 1,912.5 | 1,974 | 1,852.7 | 14,605 |
| April 25, 2025 | 1,938 | 1,940.5 | 1,940.5 | 2,042.3 | 1,826.1 | 35,321 |
| April 24, 2025 | 1,808.4 | 1,936.3 | 1,936.3 | 1,983 | 1,793.2 | 29,974 |
| April 23, 2025 | 1,830 | 1,808.4 | 1,808.4 | 1,830 | 1,751.1 | 11,970 |
| April 22, 2025 | 1,839.9 | 1,801.6 | 1,801.6 | 1,839.9 | 1,762.5 | 11,090 |
| April 21, 2025 | 1,757.2 | 1,810 | 1,810 | 1,848.9 | 1,745.6 | 16,848 |
| April 17, 2025 | 1,770 | 1,774.9 | 1,774.9 | 1,830 | 1,744.1 | 19,592 |
| April 16, 2025 | 1,751 | 1,768.9 | 1,768.9 | 1,794.1 | 1,711.1 | 28,368 |
| April 15, 2025 | 1,690 | 1,733 | 1,733 | 1,751 | 1,654 | 19,140 |
| April 11, 2025 | 1,650 | 1,635.15 | 1,635.15 | 1,669.9 | 1,613.25 | 11,692 |
| April 09, 2025 | 1,694 | 1,635.4 | 1,635.4 | 1,694 | 1,593 | 12,083 |
| April 08, 2025 | 1,749 | 1,694.1 | 1,694.1 | 1,755.95 | 1,651.4 | 24,841 |
| April 07, 2025 | 1,625.1 | 1,656.75 | 1,656.75 | 1,699.75 | 1,590 | 19,420 |
| April 04, 2025 | 1,788.8 | 1,769.2 | 1,769.2 | 1,824 | 1,730.55 | 417,362 |
| April 03, 2025 | 1,739.9 | 1,827.2 | 1,827.2 | 1,861.2 | 1,686.35 | 417,362 |
| April 02, 2025 | 1,510 | 1,786.7 | 1,786.7 | 1,786.7 | 1,510 | 722,959 |
| April 01, 2025 | 1,284 | 1,378.3 | 1,378.3 | 1,405.9 | 1,268 | 10,599 |
| March 28, 2025 | 1,335 | 1,254.5 | 1,254.5 | 1,355.95 | 1,242.95 | 59,870 |
| March 27, 2025 | 1,345.45 | 1,334.35 | 1,334.35 | 1,375.05 | 1,310 | 28,630 |
| March 26, 2025 | 1,419.15 | 1,377.6 | 1,377.6 | 1,419.15 | 1,370.05 | 14,018 |
| March 25, 2025 | 1,419.15 | 1,377.6 | 1,377.6 | 1,419.15 | 1,370.05 | 14,018 |
| March 24, 2025 | 1,417 | 1,401.2 | 1,401.2 | 1,445 | 1,391.25 | 25,902 |
| March 21, 2025 | 1,414 | 1,389 | 1,389 | 1,445 | 1,384.95 | 34,014 |
| March 20, 2025 | 1,403 | 1,400.8 | 1,400.8 | 1,456.5 | 1,390.75 | 34,025 |
| March 19, 2025 | 1,414 | 1,403.35 | 1,403.35 | 1,465.9 | 1,376.65 | 22,244 |
| March 18, 2025 | 1,422 | 1,412.15 | 1,412.15 | 1,499 | 1,392.75 | 20,116 |
| March 17, 2025 | 1,340 | 1,425.55 | 1,425.55 | 1,513.95 | 1,340 | 48,390 |
| March 13, 2025 | 1,287.6 | 1,352.4 | 1,352.4 | 1,378.25 | 1,275 | 26,468 |
| March 12, 2025 | 1,345.3 | 1,281.15 | 1,281.15 | 1,375.05 | 1,252.7 | 18,291 |
| March 11, 2025 | 1,370 | 1,332 | 1,332 | 1,389.7 | 1,320 | 10,468 |
| March 10, 2025 | 1,444.1 | 1,369.3 | 1,369.3 | 1,452.05 | 1,357.6 | 12,156 |
| March 07, 2025 | 1,462.95 | 1,430.65 | 1,430.65 | 1,490.25 | 1,406.7 | 14,303 |
| March 06, 2025 | 1,465 | 1,443.1 | 1,443.1 | 1,485 | 1,418.65 | 23,194 |
| March 05, 2025 | 1,427.1 | 1,464.65 | 1,464.65 | 1,495 | 1,401.15 | 46,676 |
| March 04, 2025 | 1,430 | 1,427.1 | 1,427.1 | 1,455 | 1,412.5 | 4,470 |
| March 03, 2025 | 1,496.95 | 1,424.15 | 1,424.15 | 1,508 | 1,417.25 | 7,015 |
| February 28, 2025 | 1,561.4 | 1,497.45 | 1,497.45 | 1,570 | 1,450.05 | 5,854 |
| February 27, 2025 | 1,591.7 | 1,561.2 | 1,561.2 | 1,592.75 | 1,550 | 7,050 |
| February 25, 2025 | 1,605.2 | 1,582.9 | 1,582.9 | 1,623.95 | 1,570.85 | 2,466 |
| February 24, 2025 | 1,588 | 1,602 | 1,602 | 1,628 | 1,548.05 | 5,791 |
| February 21, 2025 | 1,613.55 | 1,618.2 | 1,618.2 | 1,641 | 1,580 | 2,810 |
| February 20, 2025 | 1,605.65 | 1,599.25 | 1,599.25 | 1,648.05 | 1,579.35 | 4,703 |
| February 19, 2025 | 1,600 | 1,604.85 | 1,604.85 | 1,641.65 | 1,585 | 4,349 |
| February 18, 2025 | 1,619.2 | 1,593.05 | 1,593.05 | 1,646 | 1,580 | 2,995 |
| February 17, 2025 | 1,675.05 | 1,632.5 | 1,632.5 | 1,694.95 | 1,601.25 | 4,767 |
| February 14, 2025 | 1,735 | 1,683.35 | 1,683.35 | 1,759.05 | 1,671 | 5,543 |
| February 13, 2025 | 1,772 | 1,740.2 | 1,740.2 | 1,834.65 | 1,715 | 3,596 |
| February 12, 2025 | 1,817.95 | 1,769.25 | 1,769.25 | 1,818 | 1,690.7 | 5,432 |
| February 11, 2025 | 1,828.1 | 1,801.15 | 1,801.15 | 1,831.7 | 1,780 | 1,314 |
| February 10, 2025 | 1,877.1 | 1,837.4 | 1,837.4 | 1,896.8 | 1,825 | 2,213 |
| February 07, 2025 | 1,899.5 | 1,877.1 | 1,877.1 | 1,923.2 | 1,853.1 | 6,906 |
| February 06, 2025 | 1,929 | 1,910 | 1,910 | 1,983.95 | 1,884.95 | 4,453 |