1,264.50
-24.4(-1.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 1,275 | 1,264.1 | 1,264.1 | 1,289.9 | 1,250.7 | 17,874 |
| May 08, 2025 | 1,300.1 | 1,288.9 | 1,288.9 | 1,350.6 | 1,281.1 | 17,034 |
| May 07, 2025 | 1,232 | 1,302.4 | 1,302.4 | 1,318 | 1,232 | 10,416 |
| May 06, 2025 | 1,333.1 | 1,270.9 | 1,270.9 | 1,333.1 | 1,257.9 | 11,849 |
| May 05, 2025 | 1,284 | 1,322.4 | 1,322.4 | 1,333.9 | 1,284 | 11,948 |
| May 02, 2025 | 1,282.6 | 1,297.7 | 1,297.7 | 1,315 | 1,265.4 | 11,271 |
| April 30, 2025 | 1,291 | 1,282.6 | 1,282.6 | 1,295 | 1,265.6 | 9,637 |
| April 29, 2025 | 1,298.5 | 1,284.6 | 1,284.6 | 1,327.7 | 1,270.1 | 11,774 |
| April 28, 2025 | 1,296.1 | 1,292 | 1,292 | 1,343.6 | 1,267.4 | 23,838 |
| April 25, 2025 | 1,363.5 | 1,294.9 | 1,294.9 | 1,371.4 | 1,224.6 | 57,043 |
| April 24, 2025 | 1,400.5 | 1,363.5 | 1,363.5 | 1,408 | 1,344.4 | 23,546 |
| April 23, 2025 | 1,400.5 | 1,397 | 1,397 | 1,411.8 | 1,355 | 13,446 |
| April 22, 2025 | 1,422 | 1,400.5 | 1,400.5 | 1,428 | 1,396.1 | 9,812 |
| April 21, 2025 | 1,394.8 | 1,416.5 | 1,416.5 | 1,449 | 1,382.3 | 18,235 |
| April 17, 2025 | 1,429 | 1,394.8 | 1,394.8 | 1,464.8 | 1,373.5 | 32,841 |
| April 16, 2025 | 1,363.1 | 1,425 | 1,425 | 1,579.9 | 1,363.1 | 205,604 |
| April 15, 2025 | 1,306 | 1,351.8 | 1,351.8 | 1,392.9 | 1,306 | 12,208 |
| April 11, 2025 | 1,279.55 | 1,302.75 | 1,302.75 | 1,320 | 1,267 | 20,798 |
| April 09, 2025 | 1,281.05 | 1,269.5 | 1,269.5 | 1,282.4 | 1,244.85 | 3,429 |
| April 08, 2025 | 1,270 | 1,276.9 | 1,276.9 | 1,288.7 | 1,257.55 | 5,419 |
| April 07, 2025 | 1,225.25 | 1,269.3 | 1,269.3 | 1,285.9 | 1,191.6 | 24,198 |
| April 04, 2025 | 1,323.4 | 1,251 | 1,251 | 1,324.05 | 1,240.1 | 13,633 |
| April 03, 2025 | 1,331 | 1,322.55 | 1,322.55 | 1,341.85 | 1,311 | 5,232 |
| April 02, 2025 | 1,290 | 1,321.45 | 1,321.45 | 1,338 | 1,290 | 6,224 |
| April 01, 2025 | 1,286 | 1,301.65 | 1,301.65 | 1,330 | 1,269.55 | 15,513 |
| March 28, 2025 | 1,255 | 1,275.85 | 1,275.85 | 1,300 | 1,253 | 14,178 |
| March 27, 2025 | 1,270 | 1,261.85 | 1,261.85 | 1,286.95 | 1,248 | 14,293 |
| March 26, 2025 | 1,326 | 1,265.1 | 1,265.1 | 1,344.25 | 1,258.35 | 39,734 |
| March 25, 2025 | 1,321.35 | 1,333.75 | 1,333.75 | 1,350 | 1,281.5 | 26,549 |
| March 24, 2025 | 1,348 | 1,322.55 | 1,322.55 | 1,367.2 | 1,320 | 9,784 |
| March 21, 2025 | 1,298.05 | 1,336 | 1,336 | 1,356.25 | 1,298.05 | 20,124 |
| March 20, 2025 | 1,290.8 | 1,298.05 | 1,298.05 | 1,335.85 | 1,288 | 14,751 |
| March 19, 2025 | 1,285.05 | 1,287.95 | 1,287.95 | 1,324.45 | 1,278.05 | 14,491 |
| March 18, 2025 | 1,259.95 | 1,291.7 | 1,291.7 | 1,317 | 1,259.9 | 13,511 |
| March 17, 2025 | 1,254.5 | 1,267.55 | 1,267.55 | 1,315 | 1,225.95 | 25,074 |
| March 13, 2025 | 1,271.2 | 1,236.55 | 1,236.55 | 1,279.55 | 1,212.1 | 19,587 |
| March 12, 2025 | 1,285.5 | 1,264.85 | 1,264.85 | 1,304.85 | 1,249.3 | 18,890 |
| March 11, 2025 | 1,245.55 | 1,299.65 | 1,299.65 | 1,319.95 | 1,235.55 | 15,599 |
| March 10, 2025 | 1,342.2 | 1,275.75 | 1,275.75 | 1,346.25 | 1,271 | 11,884 |
| March 07, 2025 | 1,314.3 | 1,326.45 | 1,326.45 | 1,363.45 | 1,284.7 | 16,257 |
| March 06, 2025 | 1,278 | 1,323.55 | 1,323.55 | 1,349 | 1,255.15 | 19,128 |
| March 05, 2025 | 1,174.9 | 1,286.35 | 1,286.35 | 1,311 | 1,174.9 | 13,708 |
| March 04, 2025 | 1,183.1 | 1,191.6 | 1,191.6 | 1,220 | 1,155 | 12,423 |
| March 03, 2025 | 1,199.95 | 1,165.9 | 1,165.9 | 1,216 | 1,151.1 | 9,328 |
| February 28, 2025 | 1,276.6 | 1,200.5 | 1,200.5 | 1,276.7 | 1,195 | 13,302 |
| February 27, 2025 | 1,300.1 | 1,276.6 | 1,276.6 | 1,332.25 | 1,265 | 7,803 |
| February 25, 2025 | 1,300.95 | 1,301.9 | 1,301.9 | 1,342.5 | 1,292.05 | 8,581 |
| February 24, 2025 | 1,275.05 | 1,320.75 | 1,320.75 | 1,335 | 1,245 | 13,424 |
| February 21, 2025 | 1,320 | 1,281.95 | 1,281.95 | 1,338 | 1,275.5 | 14,060 |
| February 20, 2025 | 1,322.4 | 1,304.65 | 1,304.65 | 1,336.35 | 1,290 | 14,175 |
| February 19, 2025 | 1,320 | 1,322.4 | 1,322.4 | 1,350 | 1,287.75 | 6,149 |
| February 18, 2025 | 1,320 | 1,313.4 | 1,313.4 | 1,337.8 | 1,300.2 | 6,952 |
| February 17, 2025 | 1,294.5 | 1,342.7 | 1,342.7 | 1,350 | 1,265.75 | 7,739 |
| February 14, 2025 | 1,310.95 | 1,312.9 | 1,312.9 | 1,326.05 | 1,280 | 8,935 |
| February 13, 2025 | 1,332 | 1,310.95 | 1,310.95 | 1,360 | 1,287.95 | 18,671 |
| February 12, 2025 | 1,350.05 | 1,350.55 | 1,350.55 | 1,360 | 1,283 | 23,919 |
| February 11, 2025 | 1,403.65 | 1,348.6 | 1,348.6 | 1,408.15 | 1,308.1 | 31,307 |
| February 10, 2025 | 1,426 | 1,425.05 | 1,425.05 | 1,438 | 1,381 | 7,319 |
| February 07, 2025 | 1,393.95 | 1,430.85 | 1,430.85 | 1,500 | 1,344.95 | 50,725 |
| February 06, 2025 | 1,440 | 1,374 | 1,374 | 1,445 | 1,351.1 | 14,002 |