556.45
+4.8(+0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 557.85 | 556.45 | 556.45 | 569.75 | 545 | 23,907 |
| March 12, 2025 | 571.35 | 551.65 | 551.65 | 571.35 | 548 | 38,757 |
| March 11, 2025 | 580.05 | 565.7 | 565.7 | 588.05 | 562.45 | 38,758 |
| March 10, 2025 | 591 | 577.15 | 577.15 | 600 | 571.65 | 18,678 |
| March 07, 2025 | 600 | 594.25 | 594.25 | 620 | 590.2 | 59,872 |
| March 06, 2025 | 568.25 | 596.95 | 596.95 | 599.95 | 568.25 | 24,708 |
| March 05, 2025 | 540.1 | 565.4 | 565.4 | 569 | 540.1 | 21,828 |
| March 04, 2025 | 538.5 | 537.95 | 537.95 | 553 | 527.5 | 21,831 |
| March 03, 2025 | 566.35 | 538.5 | 538.5 | 570.15 | 532.35 | 34,602 |
| February 28, 2025 | 565.05 | 559.75 | 559.75 | 575.05 | 553 | 20,157 |
| February 27, 2025 | 600.85 | 571.85 | 571.85 | 606.45 | 567.55 | 35,851 |
| February 25, 2025 | 613.4 | 600.85 | 600.85 | 619.05 | 598 | 14,835 |
| February 24, 2025 | 620 | 613.4 | 613.4 | 627.75 | 609 | 12,860 |
| February 21, 2025 | 640.6 | 621.05 | 621.05 | 649.9 | 616 | 15,033 |
| February 20, 2025 | 632.3 | 635.7 | 635.7 | 646.35 | 629.95 | 10,575 |
| February 19, 2025 | 603 | 636.8 | 636.8 | 654.9 | 602 | 32,120 |
| February 18, 2025 | 609.7 | 605.75 | 605.75 | 617 | 600 | 15,509 |
| February 17, 2025 | 613.55 | 609.7 | 609.7 | 641.95 | 601.6 | 25,068 |
| February 14, 2025 | 644 | 624.05 | 624.05 | 651.65 | 615 | 19,808 |
| February 13, 2025 | 641.05 | 644.65 | 644.65 | 665.95 | 641.05 | 31,279 |
| February 12, 2025 | 682.4 | 663.55 | 663.55 | 685.45 | 638 | 57,941 |
| February 11, 2025 | 671.05 | 672.3 | 672.3 | 681.05 | 644.95 | 60,531 |
| February 10, 2025 | 691.45 | 675 | 675 | 692 | 668.2 | 7,942 |
| February 07, 2025 | 715.8 | 693.6 | 693.6 | 716 | 690 | 8,015 |
| February 06, 2025 | 718 | 712.35 | 712.35 | 722.2 | 707.45 | 5,903 |
| February 05, 2025 | 685 | 709.65 | 709.65 | 730.95 | 684.65 | 43,620 |
| 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 | 13,659 |
| 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 | 43,559 |
| December 19, 2024 | 882.2 | 908.25 | 908.25 | 914.85 | 881.1 | 88,506 |