769.65
+2.35(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 767 | 769.65 | 769.65 | 796.15 | 759.1 | 263,106 |
| April 16, 2025 | 734 | 767.3 | 767.3 | 780 | 728.9 | 371,533 |
| April 15, 2025 | 680.55 | 732.65 | 732.65 | 739.9 | 680.55 | 436,778 |
| April 11, 2025 | 698.8 | 675.85 | 675.85 | 698.8 | 669.9 | 278,949 |
| April 09, 2025 | 701 | 663.75 | 663.75 | 707.95 | 655.55 | 543,514 |
| April 08, 2025 | 730.95 | 707.7 | 707.7 | 756.25 | 699.05 | 415,342 |
| April 07, 2025 | 673 | 691.7 | 691.7 | 748.8 | 673 | 922,974 |
| April 04, 2025 | 860 | 857.85 | 857.85 | 887.05 | 851.05 | 144,655 |
| April 03, 2025 | 860 | 857.85 | 857.85 | 887.05 | 851.05 | 144,730 |
| April 02, 2025 | 855 | 876.65 | 876.65 | 893.45 | 833.05 | 244,634 |
| April 01, 2025 | 833.65 | 852.15 | 852.15 | 861 | 831.6 | 235,290 |
| March 28, 2025 | 866.2 | 833.65 | 833.65 | 879.2 | 825.3 | 392,810 |
| March 27, 2025 | 854 | 866.2 | 866.2 | 894.6 | 851.7 | 392,910 |
| March 26, 2025 | 886.05 | 856.95 | 856.95 | 899.8 | 848.7 | 585,609 |
| March 25, 2025 | 939 | 892.05 | 892.05 | 940 | 874.05 | 585,854 |
| March 24, 2025 | 926.95 | 931.8 | 931.8 | 954 | 919 | 551,492 |
| March 21, 2025 | 935.2 | 924.65 | 924.65 | 975 | 911.75 | 1.07M |
| March 20, 2025 | 923.4 | 935.3 | 935.3 | 952 | 899.15 | 712,791 |
| March 19, 2025 | 958 | 912 | 912 | 973.25 | 895.55 | 1.29M |
| March 18, 2025 | 918 | 958.5 | 958.5 | 982.45 | 888.35 | 1.29M |
| March 17, 2025 | 890 | 897.2 | 897.2 | 924.9 | 882.45 | 504,861 |
| March 13, 2025 | 900.3 | 882.45 | 882.45 | 922.9 | 872.05 | 444,603 |
| March 12, 2025 | 945 | 900.65 | 900.65 | 949 | 892.5 | 1.09M |
| March 11, 2025 | 836.35 | 944.75 | 944.75 | 951 | 811.7 | 1.09M |
| March 10, 2025 | 899.1 | 863.15 | 863.15 | 916.6 | 855 | 502,736 |
| March 07, 2025 | 859.95 | 897.65 | 897.65 | 910 | 854.55 | 764,044 |
| March 06, 2025 | 884 | 853.3 | 853.3 | 884 | 834.05 | 405,387 |
| March 05, 2025 | 795 | 865.35 | 865.35 | 888 | 794.95 | 669,696 |
| March 04, 2025 | 790.15 | 791.3 | 791.3 | 824.4 | 780.25 | 335,003 |
| March 03, 2025 | 792.2 | 799.25 | 799.25 | 833.9 | 761.65 | 556,298 |
| February 28, 2025 | 802 | 781.8 | 781.8 | 805 | 765 | 312,511 |
| February 27, 2025 | 869 | 803.85 | 803.85 | 869 | 788.05 | 568,372 |
| February 25, 2025 | 772.3 | 873.6 | 873.6 | 887.9 | 759 | 2.46M |
| February 24, 2025 | 801 | 764.6 | 764.6 | 817.7 | 756 | 637,489 |
| February 21, 2025 | 939.85 | 821.2 | 821.2 | 956.7 | 812 | 1.2M |
| February 20, 2025 | 895.2 | 934.9 | 934.9 | 950.45 | 882.65 | 384,363 |
| February 19, 2025 | 844.9 | 895.2 | 895.2 | 934.8 | 835.35 | 443,531 |
| February 18, 2025 | 886.85 | 846.55 | 846.55 | 898 | 835.8 | 257,779 |
| February 17, 2025 | 837 | 886.85 | 886.85 | 899.8 | 810.8 | 369,824 |
| February 14, 2025 | 876 | 835.25 | 835.25 | 896 | 814.4 | 332,788 |
| February 13, 2025 | 906 | 883.05 | 883.05 | 919.95 | 870.5 | 433,024 |
| February 12, 2025 | 880 | 899.15 | 899.15 | 928 | 852.2 | 432,935 |
| February 11, 2025 | 889.8 | 872.3 | 872.3 | 910.8 | 850.05 | 235,405 |
| February 10, 2025 | 924.8 | 896.8 | 896.8 | 939 | 877 | 230,898 |
| February 07, 2025 | 960 | 925.5 | 925.5 | 960 | 915.25 | 216,011 |
| February 06, 2025 | 972 | 962.05 | 962.05 | 990.35 | 945 | 362,572 |
| February 05, 2025 | 965 | 971 | 971 | 975.9 | 940 | 486,577 |
| February 04, 2025 | 934.3 | 961.2 | 961.2 | 982.9 | 902.4 | 576,063 |
| February 03, 2025 | 892.7 | 944.5 | 944.5 | 950 | 866 | 625,818 |
| February 01, 2025 | 894 | 895.1 | 895.1 | 935.05 | 856 | 352,954 |
| January 31, 2025 | 977.7 | 907.75 | 907.75 | 977.7 | 893 | 1.36M |
| January 30, 2025 | 848 | 893.75 | 893.75 | 907.95 | 829.7 | 1.16M |
| January 29, 2025 | 773 | 829.7 | 829.7 | 859 | 770 | 681,894 |
| January 28, 2025 | 830 | 771.6 | 771.6 | 845 | 752.4 | 1.23M |
| January 27, 2025 | 773.85 | 788 | 788 | 798.7 | 754.95 | 379,979 |
| January 24, 2025 | 746.2 | 771.9 | 771.9 | 788.55 | 728.85 | 257,953 |
| January 23, 2025 | 741.35 | 738.8 | 738.8 | 754.05 | 728.7 | 55,368 |
| January 22, 2025 | 746.75 | 741.35 | 741.35 | 759.6 | 725.25 | 95,567 |
| January 21, 2025 | 771 | 746.75 | 746.75 | 771.95 | 717.35 | 199,377 |
| January 20, 2025 | 736.45 | 780.9 | 780.9 | 810 | 729.55 | 308,026 |