1,068.00
+1.6(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,030 | 1,062.7 | 1,062.7 | 1,087 | 1,022.25 | 108,072 |
| May 08, 2025 | 1,036.9 | 1,066.4 | 1,066.4 | 1,127.9 | 1,036.9 | 276,224 |
| May 07, 2025 | 994.95 | 1,029.15 | 1,029.15 | 1,052.95 | 965.3 | 353,459 |
| May 06, 2025 | 985 | 957.25 | 957.25 | 985.3 | 950.05 | 59,751 |
| May 05, 2025 | 943.3 | 982.5 | 982.5 | 988.4 | 929.05 | 100,815 |
| May 02, 2025 | 963.9 | 943.3 | 943.3 | 981.95 | 935.15 | 50,752 |
| April 30, 2025 | 985.3 | 959.1 | 959.1 | 985.3 | 940.7 | 98,471 |
| April 29, 2025 | 980 | 978 | 978 | 1,021 | 974.9 | 65,102 |
| April 28, 2025 | 988 | 976.8 | 976.8 | 1,017 | 971.1 | 68,771 |
| April 25, 2025 | 1,025.8 | 982.9 | 982.9 | 1,030 | 957.6 | 506,798 |
| April 24, 2025 | 1,050 | 1,022.9 | 1,022.9 | 1,066.7 | 1,012.1 | 108,595 |
| April 23, 2025 | 1,067 | 1,044.3 | 1,044.3 | 1,067 | 984 | 174,277 |
| April 22, 2025 | 1,100 | 1,059.2 | 1,059.2 | 1,103.6 | 1,052 | 85,671 |
| April 21, 2025 | 1,137 | 1,092.4 | 1,092.4 | 1,151.9 | 1,071 | 94,150 |
| April 17, 2025 | 1,164 | 1,142 | 1,142 | 1,168.9 | 1,125.6 | 58,121 |
| April 16, 2025 | 1,139 | 1,154.7 | 1,154.7 | 1,184.9 | 1,075.1 | 236,197 |
| April 15, 2025 | 1,111.8 | 1,111.8 | 1,111.8 | 1,111.8 | 1,111.8 | 36,400 |
| April 11, 2025 | 1,010.45 | 1,010.8 | 1,010.8 | 1,010.8 | 981 | 138,817 |
| April 09, 2025 | 972 | 918.95 | 918.95 | 976.95 | 907.4 | 124,212 |
| April 08, 2025 | 1,016 | 966.85 | 966.85 | 1,066.35 | 953.5 | 174,341 |
| April 07, 2025 | 875.05 | 1,001.4 | 1,001.4 | 1,011.9 | 875 | 359,440 |
| April 04, 2025 | 1,261.95 | 1,059.2 | 1,059.2 | 1,268 | 1,009.35 | 775,755 |
| April 03, 2025 | 1,326 | 1,261.65 | 1,261.65 | 1,354.05 | 1,255.15 | 149,425 |
| April 02, 2025 | 1,303.75 | 1,361.1 | 1,361.1 | 1,364.55 | 1,288 | 48,085 |
| April 01, 2025 | 1,318.2 | 1,313.15 | 1,313.15 | 1,320.8 | 1,280.75 | 44,797 |
| March 28, 2025 | 1,395 | 1,318.25 | 1,318.25 | 1,395 | 1,305.55 | 88,029 |
| March 27, 2025 | 1,228 | 1,376.85 | 1,376.85 | 1,399.9 | 1,222.05 | 207,176 |
| March 26, 2025 | 1,291.25 | 1,250.65 | 1,250.65 | 1,299.9 | 1,225.2 | 91,556 |
| March 25, 2025 | 1,283.3 | 1,280.55 | 1,280.55 | 1,294.5 | 1,233.05 | 85,742 |
| March 24, 2025 | 1,299.15 | 1,283.3 | 1,283.3 | 1,315.95 | 1,259.15 | 89,831 |
| March 21, 2025 | 1,379 | 1,287.5 | 1,287.5 | 1,379.65 | 1,261.15 | 141,318 |
| March 20, 2025 | 1,320 | 1,358.9 | 1,358.9 | 1,365.8 | 1,303.25 | 81,412 |
| March 19, 2025 | 1,345.05 | 1,311.35 | 1,311.35 | 1,378.45 | 1,270 | 152,930 |
| March 18, 2025 | 1,378.4 | 1,338.75 | 1,338.75 | 1,378.4 | 1,322.1 | 91,039 |
| March 17, 2025 | 1,355.8 | 1,368.95 | 1,368.95 | 1,399.4 | 1,323.95 | 103,076 |
| March 13, 2025 | 1,540 | 1,365.8 | 1,365.8 | 1,600 | 1,342.55 | 353,151 |
| March 12, 2025 | 1,482.25 | 1,528.1 | 1,528.1 | 1,540 | 1,465 | 77,894 |
| March 11, 2025 | 1,455.05 | 1,489.55 | 1,489.55 | 1,499 | 1,413.5 | 56,328 |
| March 10, 2025 | 1,494.75 | 1,476.35 | 1,476.35 | 1,580 | 1,450 | 152,637 |
| March 07, 2025 | 1,467.7 | 1,491.45 | 1,491.45 | 1,519 | 1,458.55 | 108,268 |
| March 06, 2025 | 1,420 | 1,467.7 | 1,467.7 | 1,470 | 1,412.95 | 93,418 |
| March 05, 2025 | 1,375.95 | 1,398.65 | 1,398.65 | 1,414.75 | 1,365.75 | 103,398 |
| March 04, 2025 | 1,288 | 1,380.8 | 1,380.8 | 1,390 | 1,273.1 | 179,378 |
| March 03, 2025 | 1,327 | 1,301.35 | 1,301.35 | 1,331.3 | 1,270.5 | 124,882 |
| February 28, 2025 | 1,390 | 1,342.05 | 1,342.05 | 1,390 | 1,303 | 609,161 |
| February 27, 2025 | 1,411.65 | 1,387.9 | 1,387.9 | 1,418.35 | 1,360 | 104,205 |
| February 25, 2025 | 1,399.95 | 1,413.65 | 1,413.65 | 1,432.4 | 1,385.8 | 56,769 |
| February 24, 2025 | 1,434 | 1,394.25 | 1,394.25 | 1,434 | 1,348 | 86,898 |
| February 21, 2025 | 1,460 | 1,437.5 | 1,437.5 | 1,475 | 1,392.3 | 131,462 |
| February 20, 2025 | 1,464 | 1,456.9 | 1,456.9 | 1,478.55 | 1,440.05 | 76,509 |
| February 19, 2025 | 1,420 | 1,455.7 | 1,455.7 | 1,480 | 1,400.05 | 144,967 |
| February 18, 2025 | 1,430 | 1,435.55 | 1,435.55 | 1,444.75 | 1,356.35 | 171,627 |
| February 17, 2025 | 1,400.05 | 1,429.65 | 1,429.65 | 1,441.45 | 1,340 | 186,067 |
| February 14, 2025 | 1,426 | 1,422.25 | 1,422.25 | 1,446.6 | 1,385 | 175,853 |
| February 13, 2025 | 1,383.1 | 1,427.9 | 1,427.9 | 1,475 | 1,383.1 | 269,584 |
| February 12, 2025 | 1,261.95 | 1,408.65 | 1,408.65 | 1,497.85 | 1,217.55 | 637,406 |
| February 11, 2025 | 1,374.8 | 1,261.7 | 1,261.7 | 1,374.8 | 1,245.4 | 76,635 |
| February 10, 2025 | 1,452.55 | 1,356.05 | 1,356.05 | 1,465.15 | 1,349 | 84,004 |
| February 07, 2025 | 1,431.15 | 1,452.55 | 1,452.55 | 1,488.4 | 1,396.55 | 57,984 |
| February 06, 2025 | 1,430 | 1,438.2 | 1,438.2 | 1,475.7 | 1,425.5 | 97,460 |