1,421.75
+19.55(+1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1,328.25 | 1,402.2 | 1,402.2 | 1,415.95 | 1,328.25 | 71,219 |
| February 03, 2025 | 1,330 | 1,310.35 | 1,310.35 | 1,356.15 | 1,278.4 | 124,120 |
| February 01, 2025 | 1,433.3 | 1,344.1 | 1,344.1 | 1,440 | 1,321 | 46,128 |
| January 31, 2025 | 1,380 | 1,414 | 1,414 | 1,439.9 | 1,369.1 | 77,207 |
| January 30, 2025 | 1,351 | 1,377.75 | 1,377.75 | 1,395 | 1,351 | 47,293 |
| January 29, 2025 | 1,279.75 | 1,358.9 | 1,358.9 | 1,394.9 | 1,272.05 | 105,723 |
| January 28, 2025 | 1,271.2 | 1,286.95 | 1,286.95 | 1,307.9 | 1,178.15 | 87,424 |
| January 27, 2025 | 1,289 | 1,264.55 | 1,264.55 | 1,289 | 1,201.75 | 113,473 |
| January 24, 2025 | 1,346 | 1,303.9 | 1,303.9 | 1,346 | 1,290.8 | 56,583 |
| January 23, 2025 | 1,303.55 | 1,334.65 | 1,334.65 | 1,384.35 | 1,286.05 | 105,602 |
| January 22, 2025 | 1,385 | 1,325.45 | 1,325.45 | 1,385 | 1,286.05 | 174,667 |
| January 21, 2025 | 1,370.05 | 1,382.7 | 1,382.7 | 1,415.65 | 1,327 | 200,741 |
| January 20, 2025 | 1,666.05 | 1,383.1 | 1,383.1 | 1,671.3 | 1,370 | 504,053 |
| January 17, 2025 | 1,692.9 | 1,677.9 | 1,677.9 | 1,706.35 | 1,638 | 91,516 |
| January 16, 2025 | 1,651 | 1,691.35 | 1,691.35 | 1,717 | 1,649.05 | 189,557 |
| January 15, 2025 | 1,565.45 | 1,622.1 | 1,622.1 | 1,649.9 | 1,530.9 | 218,463 |
| January 14, 2025 | 1,511 | 1,566 | 1,566 | 1,570 | 1,500 | 112,345 |
| January 13, 2025 | 1,570 | 1,509.55 | 1,509.55 | 1,615 | 1,485.3 | 180,874 |
| January 10, 2025 | 1,582.65 | 1,571.85 | 1,571.85 | 1,595 | 1,540 | 107,595 |
| January 09, 2025 | 1,589.95 | 1,573.75 | 1,573.75 | 1,619.2 | 1,559.8 | 142,721 |
| January 08, 2025 | 1,572 | 1,567.85 | 1,567.85 | 1,608.1 | 1,548.05 | 118,470 |
| January 07, 2025 | 1,538.85 | 1,565.4 | 1,565.4 | 1,605.95 | 1,530.55 | 144,719 |
| January 06, 2025 | 1,519.8 | 1,526.3 | 1,526.3 | 1,569 | 1,505.8 | 138,740 |
| January 03, 2025 | 1,542 | 1,518.6 | 1,518.6 | 1,560 | 1,487.5 | 62,906 |
| January 02, 2025 | 1,499 | 1,533.6 | 1,533.6 | 1,554 | 1,491.1 | 127,076 |
| January 01, 2025 | 1,487.75 | 1,493.5 | 1,493.5 | 1,499 | 1,450 | 69,182 |
| December 31, 2024 | 1,473 | 1,447.4 | 1,447.4 | 1,484 | 1,441.05 | 54,668 |
| December 30, 2024 | 1,410.55 | 1,467.7 | 1,467.7 | 1,479 | 1,398.2 | 172,709 |
| December 27, 2024 | 1,423.9 | 1,408.55 | 1,408.55 | 1,436.65 | 1,385.7 | 73,462 |
| December 26, 2024 | 1,408 | 1,418.15 | 1,418.15 | 1,425 | 1,361.3 | 103,314 |
| December 24, 2024 | 1,450 | 1,400.75 | 1,400.75 | 1,453 | 1,365.35 | 183,965 |
| December 23, 2024 | 1,333.8 | 1,420.75 | 1,420.75 | 1,440.1 | 1,305.55 | 369,288 |
| December 20, 2024 | 1,312.7 | 1,311.35 | 1,311.35 | 1,335 | 1,296 | 71,152 |
| December 19, 2024 | 1,314 | 1,310.5 | 1,310.5 | 1,328 | 1,297.95 | 63,926 |
| December 18, 2024 | 1,331.55 | 1,310.15 | 1,310.15 | 1,342.7 | 1,291.25 | 57,954 |
| December 17, 2024 | 1,339.2 | 1,327.55 | 1,327.55 | 1,363 | 1,320 | 55,870 |
| December 16, 2024 | 1,296.1 | 1,333.2 | 1,333.2 | 1,360 | 1,296.1 | 100,360 |
| December 13, 2024 | 1,259.7 | 1,291.1 | 1,291.1 | 1,297.85 | 1,241.95 | 44,199 |
| December 12, 2024 | 1,285 | 1,257.9 | 1,257.9 | 1,294 | 1,250 | 45,518 |
| December 11, 2024 | 1,311 | 1,284.45 | 1,284.45 | 1,320 | 1,266.75 | 62,707 |
| December 10, 2024 | 1,314 | 1,307.5 | 1,307.5 | 1,341 | 1,294.9 | 122,654 |
| December 09, 2024 | 1,260 | 1,312.25 | 1,312.25 | 1,322.3 | 1,255 | 195,266 |
| December 06, 2024 | 1,253.75 | 1,243.4 | 1,243.4 | 1,260 | 1,224.45 | 57,699 |
| December 05, 2024 | 1,257 | 1,253.75 | 1,253.75 | 1,270 | 1,245 | 61,831 |
| December 04, 2024 | 1,246.65 | 1,257 | 1,257 | 1,265.15 | 1,231.65 | 62,847 |
| December 03, 2024 | 1,260 | 1,236.1 | 1,236.1 | 1,270 | 1,206.3 | 80,860 |
| December 02, 2024 | 1,210 | 1,253.95 | 1,253.95 | 1,264.9 | 1,180.35 | 113,183 |
| November 29, 2024 | 1,196.95 | 1,210.35 | 1,210.35 | 1,250 | 1,178.75 | 135,129 |
| November 28, 2024 | 1,171.65 | 1,197.6 | 1,197.6 | 1,227.75 | 1,153.05 | 167,156 |
| November 27, 2024 | 1,172.95 | 1,171.65 | 1,171.65 | 1,190 | 1,151.5 | 43,203 |
| November 26, 2024 | 1,185 | 1,176.45 | 1,171.45 | 1,190 | 1,151.45 | 62,161 |
| November 25, 2024 | 1,182 | 1,175.75 | 1,170.75 | 1,193.5 | 1,153 | 152,513 |
| November 22, 2024 | 1,144.2 | 1,154.55 | 1,149.64 | 1,163 | 1,123.15 | 139,847 |
| November 21, 2024 | 1,096 | 1,143.4 | 1,138.54 | 1,195 | 1,096 | 555,638 |
| November 19, 2024 | 1,001.3 | 1,095.25 | 1,090.6 | 1,149 | 1,001.3 | 405,436 |
| November 18, 2024 | 1,007.1 | 1,025.2 | 1,020.84 | 1,034.95 | 987 | 47,769 |
| November 14, 2024 | 975.4 | 1,001.65 | 997.39 | 1,009 | 968.25 | 88,917 |
| November 13, 2024 | 985 | 968.25 | 968.25 | 996.8 | 944.35 | 70,432 |
| November 12, 2024 | 1,010 | 983.3 | 983.3 | 1,012.15 | 955.55 | 101,965 |
| November 11, 2024 | 1,034 | 998.4 | 998.4 | 1,034 | 971.95 | 50,417 |