1,845.05
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 07, 2025 | 2,020 | 2,070.9 | 2,070.9 | 2,095 | 2,000.2 | 11,963 |
| May 06, 2025 | 2,099 | 2,040.2 | 2,040.2 | 2,099 | 2,030 | 22,909 |
| May 05, 2025 | 2,072.7 | 2,072 | 2,072 | 2,155 | 2,029.3 | 38,600 |
| May 02, 2025 | 1,903 | 2,040.7 | 2,040.7 | 2,120 | 1,898 | 105,402 |
| April 30, 2025 | 1,902.4 | 1,891.6 | 1,891.6 | 1,921.9 | 1,883.9 | 13,815 |
| April 29, 2025 | 1,875.3 | 1,896.6 | 1,896.6 | 1,943.8 | 1,874.3 | 22,390 |
| April 28, 2025 | 1,857 | 1,883.3 | 1,883.3 | 1,935 | 1,850 | 26,111 |
| April 25, 2025 | 1,890 | 1,856 | 1,856 | 1,890.1 | 1,846.5 | 12,317 |
| April 24, 2025 | 1,893.3 | 1,892.2 | 1,892.2 | 1,920.1 | 1,881.3 | 12,281 |
| April 23, 2025 | 1,897.5 | 1,896.7 | 1,896.7 | 1,915.1 | 1,858.5 | 9,748 |
| April 22, 2025 | 1,892 | 1,885.7 | 1,885.7 | 1,902.7 | 1,859.3 | 13,714 |
| April 21, 2025 | 1,909 | 1,879.9 | 1,879.9 | 1,940 | 1,869.1 | 12,827 |
| April 17, 2025 | 1,898.9 | 1,897.4 | 1,897.4 | 1,955.8 | 1,880.2 | 16,666 |
| April 16, 2025 | 1,921.9 | 1,893 | 1,893 | 1,932 | 1,870.1 | 11,512 |
| April 15, 2025 | 1,866 | 1,909.5 | 1,909.5 | 1,954.7 | 1,865.1 | 28,709 |
| April 11, 2025 | 1,878 | 1,846.9 | 1,846.9 | 1,924.7 | 1,821 | 12,609 |
| April 09, 2025 | 1,845.05 | 1,870.15 | 1,870.15 | 1,925 | 1,800 | 4,103 |
| April 08, 2025 | 1,857.85 | 1,845.05 | 1,845.05 | 1,870.4 | 1,825 | 7,795 |
| April 07, 2025 | 1,605.05 | 1,850.15 | 1,850.15 | 1,860.75 | 1,605.05 | 24,008 |
| April 04, 2025 | 1,889 | 1,869.75 | 1,869.75 | 1,914.9 | 1,829.9 | 30,697 |
| April 03, 2025 | 1,819.7 | 1,898.15 | 1,898.15 | 1,929.4 | 1,811 | 24,180 |
| April 02, 2025 | 1,838.8 | 1,810.3 | 1,810.3 | 1,841.95 | 1,801.2 | 11,690 |
| April 01, 2025 | 1,815.65 | 1,826.9 | 1,826.9 | 1,878.75 | 1,813.2 | 20,604 |
| March 28, 2025 | 1,800 | 1,804.65 | 1,804.65 | 1,840 | 1,799.55 | 42,172 |
| March 27, 2025 | 1,828.3 | 1,790.3 | 1,790.3 | 1,852.95 | 1,776 | 42,201 |
| March 26, 2025 | 1,834 | 1,835.25 | 1,835.25 | 1,870 | 1,820 | 32,534 |
| March 25, 2025 | 1,864 | 1,837.85 | 1,837.85 | 1,889.4 | 1,831 | 32,519 |
| March 24, 2025 | 1,852.3 | 1,856.2 | 1,856.2 | 1,884.95 | 1,839.05 | 31,435 |
| March 21, 2025 | 1,846 | 1,840.35 | 1,840.35 | 1,858 | 1,831.95 | 46,205 |
| March 20, 2025 | 1,824.7 | 1,828.6 | 1,828.6 | 1,894 | 1,817 | 46,375 |
| March 19, 2025 | 1,757 | 1,809.95 | 1,809.95 | 1,835.95 | 1,757 | 42,905 |
| March 18, 2025 | 1,770 | 1,756.95 | 1,756.95 | 1,798.5 | 1,750 | 20,630 |
| March 17, 2025 | 1,800 | 1,770.7 | 1,770.7 | 1,803 | 1,750.05 | 26,394 |
| March 13, 2025 | 1,797.05 | 1,784 | 1,784 | 1,814.4 | 1,770.2 | 54,556 |
| March 12, 2025 | 1,848.7 | 1,792.6 | 1,792.6 | 1,855.25 | 1,780.05 | 17,119 |
| March 11, 2025 | 1,810 | 1,834.95 | 1,834.95 | 1,855.05 | 1,795 | 17,119 |
| March 10, 2025 | 1,865 | 1,824.5 | 1,824.5 | 1,887.95 | 1,808.8 | 19,489 |
| March 07, 2025 | 1,772.95 | 1,888.35 | 1,888.35 | 1,924 | 1,755.3 | 36,935 |
| March 06, 2025 | 1,769.2 | 1,762.4 | 1,762.4 | 1,790.1 | 1,750 | 55,874 |
| March 05, 2025 | 1,750 | 1,760.4 | 1,760.4 | 1,810 | 1,740.05 | 55,922 |
| March 04, 2025 | 1,707.65 | 1,755.25 | 1,755.25 | 1,765.05 | 1,690.3 | 21,297 |
| March 03, 2025 | 1,766.9 | 1,733.65 | 1,733.65 | 1,766.95 | 1,655 | 20,031 |