951.10
-10.1(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 965 | 950 | 950 | 975.9 | 940 | 161,611 |
| February 04, 2025 | 934.3 | 961.2 | 961.2 | 982.9 | 902.4 | 576,042 |
| 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 |
| January 17, 2025 | 704 | 736.45 | 736.45 | 742.4 | 703 | 48,240 |
| January 16, 2025 | 706.4 | 706.1 | 706.1 | 722.7 | 702.05 | 32,623 |
| January 15, 2025 | 726 | 702.7 | 702.7 | 729.45 | 697 | 66,065 |
| January 14, 2025 | 712 | 719.9 | 719.9 | 744.95 | 712 | 53,492 |
| January 13, 2025 | 729 | 714.8 | 714.8 | 729 | 701.1 | 90,697 |
| January 10, 2025 | 765.5 | 731 | 731 | 770.95 | 721.05 | 76,569 |
| January 09, 2025 | 797.95 | 761.45 | 761.45 | 798.7 | 755.05 | 42,842 |
| January 08, 2025 | 797.1 | 793.05 | 793.05 | 799.05 | 775 | 84,739 |
| January 07, 2025 | 749.3 | 797.9 | 797.9 | 800 | 748.05 | 210,705 |
| January 06, 2025 | 786.1 | 751.15 | 751.15 | 786.1 | 745 | 86,036 |
| January 03, 2025 | 799 | 781.8 | 781.8 | 810 | 775.65 | 170,878 |
| January 02, 2025 | 796.8 | 792.7 | 792.7 | 799 | 780.55 | 60,692 |
| January 01, 2025 | 775 | 793.85 | 793.85 | 799 | 771.35 | 62,116 |
| December 31, 2024 | 752.6 | 770.95 | 770.95 | 778.55 | 752.6 | 41,487 |
| December 30, 2024 | 766.2 | 759.5 | 759.5 | 769.95 | 747.6 | 57,565 |
| December 27, 2024 | 740.15 | 766.05 | 766.05 | 774.2 | 738.1 | 183,218 |
| December 26, 2024 | 776.4 | 748.85 | 748.85 | 780 | 745.3 | 172,221 |
| December 24, 2024 | 747.2 | 768.7 | 768.7 | 799.1 | 744.45 | 222,527 |
| December 23, 2024 | 770.95 | 743.25 | 743.25 | 774.75 | 736.05 | 137,342 |
| December 20, 2024 | 745 | 766.5 | 766.5 | 804.55 | 740.3 | 475,721 |
| December 19, 2024 | 730.05 | 742.45 | 742.45 | 756 | 730.05 | 69,137 |
| December 18, 2024 | 769.05 | 746.8 | 746.8 | 772.75 | 734.95 | 52,024 |
| December 17, 2024 | 783 | 769.05 | 769.05 | 783 | 765 | 40,271 |
| December 16, 2024 | 769.6 | 782.75 | 782.75 | 792.2 | 765 | 57,426 |
| December 13, 2024 | 775 | 765.45 | 765.45 | 776.95 | 754.35 | 53,690 |
| December 12, 2024 | 785.95 | 777.9 | 777.9 | 793.3 | 774 | 32,841 |
| December 11, 2024 | 802 | 786.2 | 786.2 | 803.9 | 783.1 | 30,679 |
| December 10, 2024 | 825.95 | 797.35 | 797.35 | 829.35 | 791.25 | 161,625 |
| December 09, 2024 | 815.7 | 822.5 | 822.5 | 832 | 804.95 | 216,752 |
| December 06, 2024 | 803.95 | 809 | 809 | 815.7 | 755.15 | 225,309 |
| December 05, 2024 | 815 | 797.65 | 797.65 | 825.2 | 783 | 153,199 |
| December 04, 2024 | 831.5 | 823 | 823 | 844.95 | 813.3 | 96,367 |
| December 03, 2024 | 830 | 824.6 | 824.6 | 837 | 811.1 | 85,348 |
| December 02, 2024 | 848.85 | 828 | 828 | 853.8 | 825 | 132,539 |
| November 29, 2024 | 796.4 | 837 | 837 | 855 | 795 | 375,617 |
| November 28, 2024 | 766 | 794.05 | 794.05 | 800 | 754 | 72,675 |
| November 27, 2024 | 801 | 764.7 | 764.7 | 801.45 | 757.85 | 59,712 |
| November 26, 2024 | 767.7 | 789.1 | 789.1 | 800 | 755.6 | 126,343 |
| November 25, 2024 | 764.9 | 760.55 | 760.55 | 775.9 | 743.95 | 54,708 |
| November 22, 2024 | 735.65 | 742.8 | 742.8 | 752.25 | 726.65 | 52,648 |
| November 21, 2024 | 755 | 733.45 | 733.45 | 755 | 725.05 | 60,602 |
| November 19, 2024 | 764.9 | 755 | 755 | 804.4 | 742.2 | 187,082 |
| November 18, 2024 | 721 | 755 | 755 | 775 | 721 | 179,946 |
| November 14, 2024 | 700.2 | 710.95 | 710.95 | 720.55 | 693.1 | 39,356 |
| November 13, 2024 | 720 | 704.75 | 704.75 | 728.45 | 687.9 | 66,498 |
| November 12, 2024 | 744 | 725.1 | 725.1 | 746.95 | 719.6 | 37,251 |