1,525.60
-3.5(-0.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 1,525 | 1,525.6 | 1,525.6 | 1,569 | 1,520.1 | 17,944 |
| April 16, 2025 | 1,570 | 1,529.1 | 1,529.1 | 1,570 | 1,518.6 | 24,145 |
| April 15, 2025 | 1,522 | 1,550.9 | 1,550.9 | 1,565 | 1,522 | 24,695 |
| April 11, 2025 | 1,548.9 | 1,516.1 | 1,516.1 | 1,555 | 1,509 | 12,676 |
| April 09, 2025 | 1,489 | 1,489.65 | 1,489.65 | 1,494 | 1,450 | 7,547 |
| April 08, 2025 | 1,419.8 | 1,479.05 | 1,479.05 | 1,485 | 1,419.8 | 24,751 |
| April 07, 2025 | 1,450 | 1,402.45 | 1,402.45 | 1,450 | 1,361.5 | 51,083 |
| April 04, 2025 | 1,598 | 1,611.3 | 1,611.3 | 1,632.7 | 1,592.05 | 9,212 |
| April 03, 2025 | 1,598 | 1,611.3 | 1,611.3 | 1,632.7 | 1,592.05 | 9,212 |
| April 02, 2025 | 1,635 | 1,616.25 | 1,616.25 | 1,645.85 | 1,596.2 | 14,782 |
| April 01, 2025 | 1,631 | 1,635 | 1,635 | 1,666.15 | 1,611.4 | 34,876 |
| March 28, 2025 | 1,624.45 | 1,631.8 | 1,631.8 | 1,669.95 | 1,620 | 34,123 |
| March 27, 2025 | 1,624.4 | 1,621.6 | 1,621.6 | 1,653.7 | 1,582.55 | 31,665 |
| March 26, 2025 | 1,721.3 | 1,658.9 | 1,658.9 | 1,756.45 | 1,650.6 | 22,944 |
| March 25, 2025 | 1,721.3 | 1,658.9 | 1,658.9 | 1,756.45 | 1,650.6 | 22,954 |
| March 24, 2025 | 1,771.7 | 1,736.3 | 1,736.3 | 1,799.6 | 1,722.2 | 40,425 |
| March 21, 2025 | 1,750 | 1,763.15 | 1,763.15 | 1,772 | 1,724.15 | 44,329 |
| March 20, 2025 | 1,713.25 | 1,736.6 | 1,736.6 | 1,781.4 | 1,713.25 | 44,331 |
| March 19, 2025 | 1,661.65 | 1,704.75 | 1,704.75 | 1,740 | 1,650 | 81,316 |
| March 18, 2025 | 1,573 | 1,661.75 | 1,661.75 | 1,694.2 | 1,552.4 | 81,484 |
| March 17, 2025 | 1,583.35 | 1,556.7 | 1,556.7 | 1,640 | 1,528.65 | 60,024 |
| March 13, 2025 | 1,582 | 1,583.35 | 1,583.35 | 1,617 | 1,551 | 29,861 |
| March 12, 2025 | 1,516 | 1,570.8 | 1,570.8 | 1,659 | 1,499.05 | 55,646 |
| March 11, 2025 | 1,445 | 1,534.45 | 1,534.45 | 1,596 | 1,445 | 29,826 |
| March 10, 2025 | 1,578.6 | 1,467.8 | 1,467.8 | 1,578.6 | 1,460.5 | 44,544 |
| March 07, 2025 | 1,562.2 | 1,562.95 | 1,562.95 | 1,595 | 1,533.05 | 24,409 |
| March 06, 2025 | 1,560 | 1,552.75 | 1,552.75 | 1,593.85 | 1,523.35 | 36,862 |
| March 05, 2025 | 1,448.9 | 1,529.6 | 1,529.6 | 1,545.8 | 1,436.05 | 30,379 |
| March 04, 2025 | 1,439.7 | 1,443.15 | 1,443.15 | 1,515.95 | 1,402.25 | 30,392 |
| March 03, 2025 | 1,412.25 | 1,439.7 | 1,439.7 | 1,472 | 1,399 | 47,005 |
| February 28, 2025 | 1,425 | 1,428.55 | 1,428.55 | 1,459 | 1,398 | 34,558 |
| February 27, 2025 | 1,480 | 1,457.55 | 1,457.55 | 1,485 | 1,400 | 28,801 |
| February 25, 2025 | 1,450.1 | 1,453.2 | 1,453.2 | 1,484.15 | 1,445 | 14,206 |
| February 24, 2025 | 1,450 | 1,454.7 | 1,454.7 | 1,477.95 | 1,425.1 | 13,819 |
| February 21, 2025 | 1,495.05 | 1,468.8 | 1,468.8 | 1,544.45 | 1,450 | 24,134 |
| February 20, 2025 | 1,453.1 | 1,496.15 | 1,496.15 | 1,515 | 1,450 | 24,432 |
| February 19, 2025 | 1,474.95 | 1,453.1 | 1,453.1 | 1,555 | 1,436 | 52,206 |
| February 18, 2025 | 1,445.45 | 1,456.65 | 1,456.65 | 1,479.05 | 1,382.45 | 103,385 |
| February 17, 2025 | 1,460.05 | 1,451.45 | 1,451.45 | 1,637 | 1,449.8 | 276,239 |
| February 14, 2025 | 1,982.95 | 1,812.2 | 1,812.2 | 1,982.95 | 1,773.5 | 19,790 |
| February 13, 2025 | 1,981.05 | 1,903.8 | 1,903.8 | 2,057.9 | 1,882 | 21,731 |
| February 12, 2025 | 1,969.85 | 1,997.35 | 1,997.35 | 2,014.25 | 1,896.45 | 18,580 |
| February 11, 2025 | 2,061.1 | 1,979.65 | 1,979.65 | 2,098.8 | 1,950 | 14,708 |
| February 10, 2025 | 2,109.05 | 2,092.5 | 2,092.5 | 2,114.35 | 2,056.4 | 8,588 |
| February 07, 2025 | 2,120.05 | 2,113.1 | 2,113.1 | 2,145 | 2,095 | 11,966 |
| February 06, 2025 | 2,092.55 | 2,148.65 | 2,148.65 | 2,199.1 | 2,071.55 | 17,637 |
| February 05, 2025 | 2,059.6 | 2,081.7 | 2,081.7 | 2,106.45 | 2,052.05 | 10,297 |
| February 04, 2025 | 2,025.5 | 2,066.05 | 2,066.05 | 2,087.9 | 2,024.65 | 13,140 |
| February 03, 2025 | 2,049.75 | 2,021.7 | 2,021.7 | 2,109.95 | 1,980 | 16,817 |
| February 01, 2025 | 2,114.15 | 2,052.1 | 2,052.1 | 2,174.9 | 1,983.05 | 16,470 |
| January 31, 2025 | 1,985 | 2,114.1 | 2,114.1 | 2,139 | 1,985 | 32,000 |
| January 30, 2025 | 2,021.5 | 2,007.4 | 2,007.4 | 2,079.95 | 1,987.3 | 13,581 |
| January 29, 2025 | 1,925 | 2,021.45 | 2,021.45 | 2,087.45 | 1,925 | 26,454 |
| January 28, 2025 | 1,905.5 | 1,940.65 | 1,940.65 | 1,986.7 | 1,859.9 | 33,058 |
| January 27, 2025 | 2,007.5 | 1,909.05 | 1,909.05 | 2,040 | 1,840 | 66,994 |
| January 24, 2025 | 2,110 | 2,007.5 | 2,007.5 | 2,128.05 | 1,990.2 | 12,798 |
| January 23, 2025 | 2,060 | 2,112.35 | 2,112.35 | 2,134 | 2,049.95 | 9,607 |
| January 22, 2025 | 2,087.55 | 2,071.05 | 2,071.05 | 2,089.95 | 1,970.1 | 23,191 |
| January 21, 2025 | 2,148.75 | 2,066.2 | 2,066.2 | 2,148.75 | 2,055 | 15,555 |
| January 20, 2025 | 2,036 | 2,138.1 | 2,138.1 | 2,150 | 2,036 | 15,814 |