1,264.85
-34.8(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 05, 2025 | 1,425 | 1,431.25 | 1,431.25 | 1,460.65 | 1,424.5 | 5,769 |
| February 04, 2025 | 1,437.9 | 1,439.85 | 1,439.85 | 1,459.8 | 1,435 | 3,430 |
| February 03, 2025 | 1,471 | 1,437.9 | 1,437.9 | 1,471 | 1,418.2 | 3,266 |
| February 01, 2025 | 1,470 | 1,450.35 | 1,450.35 | 1,473 | 1,430.05 | 3,426 |
| January 31, 2025 | 1,485.45 | 1,448.95 | 1,448.95 | 1,485.45 | 1,444 | 6,985 |
| January 30, 2025 | 1,500 | 1,464.2 | 1,464.2 | 1,554.15 | 1,455.3 | 11,519 |
| January 29, 2025 | 1,390 | 1,516.95 | 1,516.95 | 1,577 | 1,390 | 25,190 |
| January 28, 2025 | 1,395 | 1,402.55 | 1,402.55 | 1,446.25 | 1,355 | 9,478 |
| January 27, 2025 | 1,459 | 1,424.85 | 1,424.85 | 1,474.8 | 1,405.6 | 11,853 |
| January 24, 2025 | 1,531.55 | 1,458.45 | 1,458.45 | 1,533.95 | 1,449.05 | 10,017 |
| January 23, 2025 | 1,523.1 | 1,518.15 | 1,518.15 | 1,555.15 | 1,505 | 5,926 |
| January 22, 2025 | 1,550 | 1,535.1 | 1,535.1 | 1,597.85 | 1,494.15 | 13,681 |
| January 21, 2025 | 1,588.65 | 1,552.35 | 1,552.35 | 1,613 | 1,530.1 | 11,839 |
| January 20, 2025 | 1,587.15 | 1,593.5 | 1,593.5 | 1,625 | 1,578 | 6,954 |
| January 17, 2025 | 1,628.4 | 1,608.05 | 1,608.05 | 1,638.3 | 1,586.35 | 4,405 |
| January 16, 2025 | 1,635.55 | 1,637.9 | 1,637.9 | 1,674.9 | 1,619.9 | 6,218 |
| January 15, 2025 | 1,645 | 1,612.2 | 1,612.2 | 1,674.95 | 1,592.4 | 10,628 |
| January 14, 2025 | 1,551 | 1,675.1 | 1,675.1 | 1,698.8 | 1,530.25 | 31,266 |
| January 13, 2025 | 1,615.25 | 1,523 | 1,523 | 1,635 | 1,501 | 15,201 |
| January 10, 2025 | 1,703.7 | 1,635.2 | 1,635.2 | 1,703.7 | 1,606 | 13,311 |
| January 09, 2025 | 1,734.8 | 1,686.85 | 1,686.85 | 1,734.8 | 1,675 | 2,962 |
| January 08, 2025 | 1,757.6 | 1,717.6 | 1,717.6 | 1,757.6 | 1,685 | 6,384 |
| January 07, 2025 | 1,714 | 1,740.2 | 1,740.2 | 1,745 | 1,650.1 | 8,786 |
| January 06, 2025 | 1,810 | 1,704.55 | 1,704.55 | 1,810 | 1,696 | 7,627 |
| January 03, 2025 | 1,812.75 | 1,787 | 1,787 | 1,828 | 1,769.7 | 8,197 |
| January 02, 2025 | 1,769.65 | 1,794.8 | 1,794.8 | 1,811 | 1,769.05 | 9,398 |
| January 01, 2025 | 1,770 | 1,779.25 | 1,779.25 | 1,790 | 1,755.55 | 2,310 |
| December 31, 2024 | 1,740 | 1,768.95 | 1,768.95 | 1,781 | 1,729.05 | 4,402 |
| December 30, 2024 | 1,776.9 | 1,735.65 | 1,735.65 | 1,789 | 1,714.05 | 6,945 |
| December 27, 2024 | 1,751.2 | 1,768.75 | 1,768.75 | 1,795 | 1,751.2 | 6,557 |
| December 26, 2024 | 1,808 | 1,748 | 1,748 | 1,810 | 1,740.45 | 8,503 |
| December 24, 2024 | 1,797.1 | 1,789 | 1,789 | 1,807.95 | 1,782 | 3,902 |
| December 23, 2024 | 1,836.7 | 1,797.05 | 1,797.05 | 1,836.7 | 1,770.1 | 13,040 |
| December 20, 2024 | 1,870.95 | 1,810.45 | 1,810.45 | 1,890.05 | 1,800.95 | 25,679 |
| December 19, 2024 | 1,851 | 1,870.7 | 1,870.7 | 1,890.05 | 1,851 | 29,460 |
| December 18, 2024 | 1,821.45 | 1,884.2 | 1,884.2 | 1,897.9 | 1,810 | 34,233 |