716.50
+32.6(+4.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 685 | 715 | 715 | 730.95 | 684.65 | 36,186 |
| February 04, 2025 | 676 | 683.9 | 683.9 | 713.9 | 676 | 16,199 |
| February 03, 2025 | 675 | 687.9 | 687.9 | 698.9 | 673.1 | 9,526 |
| February 01, 2025 | 689 | 690.15 | 690.15 | 695.45 | 681 | 13,933 |
| January 31, 2025 | 682.6 | 687.8 | 687.8 | 689.9 | 676.5 | 7,637 |
| January 30, 2025 | 671.4 | 679.95 | 679.95 | 683.9 | 663.55 | 19,064 |
| January 29, 2025 | 654.4 | 671.4 | 671.4 | 679.65 | 654.4 | 7,611 |
| January 28, 2025 | 655.45 | 663.1 | 663.1 | 672 | 639.6 | 29,574 |
| January 27, 2025 | 674 | 645.85 | 645.85 | 674.75 | 626.1 | 29,194 |
| January 24, 2025 | 666 | 672.95 | 672.95 | 705.85 | 659.15 | 65,030 |
| January 23, 2025 | 658.5 | 664.05 | 664.05 | 668.1 | 657.45 | 11,150 |
| January 22, 2025 | 674.75 | 661.5 | 661.5 | 675.1 | 650 | 20,500 |
| January 21, 2025 | 669.35 | 668.25 | 668.25 | 677 | 655.2 | 26,771 |
| January 20, 2025 | 675.9 | 664.55 | 664.55 | 676.1 | 660.4 | 19,936 |
| January 17, 2025 | 680.5 | 666.85 | 666.85 | 692.65 | 660.4 | 30,860 |
| January 16, 2025 | 665 | 674.95 | 674.95 | 684 | 665 | 10,602 |
| January 15, 2025 | 680 | 668.65 | 668.65 | 684.85 | 661.35 | 19,807 |
| January 14, 2025 | 667 | 674.8 | 674.8 | 680 | 655 | 27,404 |
| January 13, 2025 | 676.25 | 654.95 | 654.95 | 685.8 | 651 | 32,630 |
| January 10, 2025 | 719.15 | 693.5 | 693.5 | 719.2 | 682 | 36,550 |
| January 09, 2025 | 759 | 719.15 | 719.15 | 759 | 715.1 | 29,897 |
| January 08, 2025 | 774 | 749.8 | 749.8 | 776.95 | 742.45 | 19,758 |
| January 07, 2025 | 748.95 | 765.5 | 765.5 | 774.95 | 741 | 35,161 |
| January 06, 2025 | 791 | 735.95 | 735.95 | 791.05 | 730 | 49,923 |
| January 03, 2025 | 801.2 | 784.45 | 784.45 | 815.45 | 782 | 39,384 |
| January 02, 2025 | 804 | 802.75 | 802.75 | 812 | 800.6 | 17,491 |
| January 01, 2025 | 806.95 | 799.65 | 799.65 | 813.15 | 798 | 13,634 |
| December 31, 2024 | 800 | 802.15 | 802.15 | 813.9 | 797.25 | 24,848 |
| December 30, 2024 | 808 | 806.5 | 806.5 | 822 | 798.05 | 52,655 |
| December 27, 2024 | 824.95 | 814.1 | 814.1 | 827.65 | 807.1 | 26,977 |
| December 26, 2024 | 855.5 | 815.65 | 815.65 | 861.05 | 811.1 | 58,607 |
| December 24, 2024 | 882 | 849.55 | 849.55 | 900 | 843.8 | 59,021 |
| December 23, 2024 | 888 | 878.55 | 878.55 | 901.45 | 875.1 | 41,382 |
| December 20, 2024 | 910 | 891.05 | 891.05 | 913.5 | 880.1 | 43,183 |
| December 19, 2024 | 882.2 | 908.25 | 908.25 | 914.85 | 881.1 | 88,506 |
| December 18, 2024 | 896.6 | 897.4 | 897.4 | 915.65 | 878.05 | 52,422 |
| December 17, 2024 | 923 | 907.7 | 907.7 | 944.8 | 903.55 | 39,327 |
| December 16, 2024 | 913.85 | 923.7 | 923.7 | 958.8 | 903.6 | 134,778 |
| December 13, 2024 | 900.2 | 913.2 | 913.2 | 919.3 | 878.75 | 70,860 |
| December 12, 2024 | 941 | 902.1 | 902.1 | 941 | 895.8 | 68,477 |
| December 11, 2024 | 955 | 941.75 | 941.75 | 970 | 935.05 | 55,022 |
| December 10, 2024 | 943.95 | 952.2 | 952.2 | 986 | 940 | 194,401 |
| December 09, 2024 | 915 | 942.5 | 942.5 | 973.5 | 914.2 | 168,770 |
| December 06, 2024 | 929 | 912.65 | 912.65 | 931.95 | 901.6 | 80,891 |
| December 05, 2024 | 950 | 929.25 | 929.25 | 977 | 921.2 | 270,270 |
| December 04, 2024 | 930 | 949.25 | 949.25 | 973.2 | 929.1 | 531,318 |
| December 03, 2024 | 862 | 920.4 | 920.4 | 928 | 862 | 255,797 |
| December 02, 2024 | 839 | 856.3 | 856.3 | 919 | 826 | 227,308 |
| November 29, 2024 | 823.45 | 838.6 | 838.6 | 839.9 | 809.95 | 31,876 |
| November 28, 2024 | 835.75 | 813.25 | 813.25 | 839.9 | 807.3 | 28,341 |
| November 27, 2024 | 829.85 | 829.15 | 829.15 | 839.9 | 798 | 68,916 |
| November 26, 2024 | 773.25 | 826 | 826 | 846.9 | 762 | 108,012 |
| November 25, 2024 | 760.55 | 774.75 | 774.75 | 778 | 760.55 | 30,584 |
| November 22, 2024 | 759.55 | 766.25 | 766.25 | 771.3 | 759.5 | 9,877 |
| November 21, 2024 | 765.25 | 765.65 | 765.65 | 777.85 | 759.1 | 19,483 |
| November 19, 2024 | 743 | 765.25 | 765.25 | 774.65 | 743 | 25,511 |
| November 18, 2024 | 767.25 | 740.05 | 740.05 | 768.9 | 731.95 | 50,235 |
| November 14, 2024 | 756 | 784 | 784 | 792.55 | 751.5 | 23,710 |
| November 13, 2024 | 798.65 | 760.7 | 760.7 | 798.65 | 752.2 | 27,744 |
| November 12, 2024 | 789.9 | 798.65 | 798.65 | 829.95 | 770.1 | 17,888 |