892.25
-3.95(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 21, 2025 | 884 | 896.2 | 896.2 | 899.1 | 878.4 | 5.38M |
| March 20, 2025 | 877 | 881.25 | 881.25 | 899 | 863.3 | 2.53M |
| March 19, 2025 | 871.4 | 877.05 | 877.05 | 880.85 | 871.35 | 637,781 |
| March 18, 2025 | 855.55 | 874.7 | 874.7 | 876.9 | 855.55 | 620,507 |
| March 17, 2025 | 836.75 | 849.4 | 849.4 | 853.35 | 836.75 | 500,677 |
| March 13, 2025 | 830.2 | 836.75 | 836.75 | 840.75 | 830.2 | 727,098 |
| March 12, 2025 | 830.35 | 832.1 | 832.1 | 838.35 | 824.3 | 1.92M |
| March 11, 2025 | 795 | 830.35 | 830.35 | 831.95 | 795 | 726,718 |
| March 10, 2025 | 794.9 | 795.15 | 795.15 | 806 | 789.05 | 280,242 |
| March 07, 2025 | 802.2 | 796 | 796 | 808.8 | 788 | 138,504 |
| March 06, 2025 | 806.45 | 801.75 | 801.75 | 810.7 | 799.25 | 231,232 |
| March 05, 2025 | 802.55 | 804.85 | 804.85 | 813.5 | 802.4 | 261,707 |
| March 04, 2025 | 799.05 | 804.55 | 804.55 | 810.75 | 798.95 | 261,707 |
| March 03, 2025 | 808 | 802.55 | 802.55 | 811.05 | 799.15 | 359,426 |
| February 28, 2025 | 801 | 801.9 | 801.9 | 809.65 | 796.35 | 301,363 |
| February 27, 2025 | 820 | 806.7 | 806.7 | 820 | 804.1 | 126,299 |
| February 25, 2025 | 817.9 | 812.45 | 812.45 | 817.9 | 809.1 | 237,071 |
| February 24, 2025 | 819.25 | 811.55 | 811.55 | 819.3 | 806.3 | 134,746 |
| February 21, 2025 | 821.1 | 819.25 | 819.25 | 827.4 | 815.1 | 89,761 |
| February 20, 2025 | 835 | 830.95 | 830.95 | 841 | 828.1 | 35,812 |
| February 19, 2025 | 828.2 | 837.1 | 837.1 | 839.55 | 819.25 | 80,861 |
| February 18, 2025 | 835 | 828.2 | 828.2 | 838.5 | 825.95 | 95,809 |
| February 17, 2025 | 843.85 | 841.65 | 841.65 | 849.95 | 820.75 | 181,841 |
| February 14, 2025 | 830 | 843.85 | 843.85 | 848 | 829.8 | 209,009 |
| February 13, 2025 | 832.4 | 831.6 | 831.6 | 841.8 | 830 | 54,220 |
| February 12, 2025 | 825.2 | 832.4 | 832.4 | 838.85 | 825.2 | 82,176 |
| February 11, 2025 | 844.4 | 833.25 | 833.25 | 844.4 | 823 | 63,983 |
| February 10, 2025 | 822.55 | 841.05 | 841.05 | 848 | 822.55 | 57,425 |
| February 07, 2025 | 854 | 836.35 | 836.35 | 854.9 | 831.2 | 62,277 |
| February 06, 2025 | 840.3 | 847.8 | 847.8 | 849.8 | 839 | 83,912 |
| February 05, 2025 | 843.5 | 843.65 | 843.65 | 846.15 | 839.75 | 40,596 |
| February 04, 2025 | 833.25 | 841.9 | 841.9 | 849.9 | 833.25 | 56,980 |
| February 03, 2025 | 818.1 | 833.25 | 833.25 | 837.1 | 818.1 | 62,728 |
| February 01, 2025 | 820 | 834.15 | 834.15 | 838.2 | 815.5 | 73,012 |
| January 31, 2025 | 829.25 | 828.6 | 828.6 | 830.4 | 816.2 | 102,748 |
| January 30, 2025 | 820.1 | 829.25 | 829.25 | 831.9 | 820.1 | 70,925 |
| January 29, 2025 | 838.9 | 828.05 | 828.05 | 838.9 | 823.15 | 112,989 |
| January 28, 2025 | 827 | 827.9 | 827.9 | 834.95 | 818.8 | 307,813 |
| January 27, 2025 | 805 | 815.15 | 815.15 | 820.45 | 796.05 | 320,688 |
| January 24, 2025 | 800.55 | 804.2 | 804.2 | 807.85 | 798.05 | 56,669 |
| January 23, 2025 | 795 | 798.95 | 798.95 | 802.95 | 792.85 | 31,729 |
| January 22, 2025 | 796 | 800.9 | 800.9 | 806.7 | 791.15 | 116,106 |
| January 21, 2025 | 813.1 | 796.65 | 796.65 | 820.25 | 794 | 107,941 |
| January 20, 2025 | 814.5 | 818.45 | 818.45 | 825.7 | 807.05 | 261,863 |
| January 17, 2025 | 825 | 813.85 | 813.85 | 833.25 | 807 | 86,226 |
| January 16, 2025 | 823.1 | 824.05 | 824.05 | 834.05 | 820 | 257,691 |
| January 15, 2025 | 830.4 | 826.65 | 826.65 | 833 | 820.05 | 88,186 |
| January 14, 2025 | 817.05 | 828.5 | 828.5 | 831.7 | 815.5 | 140,281 |
| January 13, 2025 | 824.3 | 816.8 | 816.8 | 825.6 | 810.6 | 288,950 |
| January 10, 2025 | 832.1 | 827.55 | 827.55 | 838.8 | 823.5 | 94,925 |
| January 09, 2025 | 833 | 839.4 | 839.4 | 842.75 | 828.5 | 218,160 |
| January 08, 2025 | 845 | 840.15 | 840.15 | 852.45 | 833.5 | 125,414 |
| January 07, 2025 | 847 | 848.25 | 848.25 | 853.7 | 840.4 | 162,536 |
| January 06, 2025 | 838.05 | 839.35 | 839.35 | 844.5 | 832.75 | 172,329 |
| January 03, 2025 | 860 | 838 | 838 | 861.9 | 835.85 | 333,599 |
| January 02, 2025 | 852 | 861.9 | 861.9 | 864.25 | 852 | 115,955 |
| January 01, 2025 | 856.35 | 857.6 | 857.6 | 861.5 | 840.55 | 219,906 |
| December 31, 2024 | 861.4 | 856.35 | 856.35 | 861.4 | 850.15 | 164,342 |
| December 30, 2024 | 842 | 863.65 | 863.65 | 877.95 | 842 | 1.06M |
| December 27, 2024 | 852.7 | 853.9 | 853.9 | 860.55 | 850.95 | 209,451 |