787.35
-8.95(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 803 | 787.35 | 787.35 | 806.35 | 783.8 | 92,022 |
| March 12, 2025 | 807 | 796.3 | 796.3 | 813 | 781 | 70,505 |
| March 11, 2025 | 795.55 | 801.4 | 801.4 | 811.85 | 791.5 | 70,806 |
| March 10, 2025 | 845.05 | 815.1 | 815.1 | 857.85 | 810 | 93,040 |
| March 07, 2025 | 821.5 | 842.5 | 842.5 | 864.95 | 821.5 | 158,546 |
| March 06, 2025 | 826 | 823.25 | 823.25 | 830.95 | 811.6 | 97,996 |
| March 05, 2025 | 773 | 805.6 | 805.6 | 809.8 | 772.15 | 171,865 |
| March 04, 2025 | 749.1 | 774.4 | 774.4 | 786.45 | 741.05 | 171,876 |
| March 03, 2025 | 788.05 | 762.25 | 762.25 | 798.7 | 745.6 | 126,285 |
| February 28, 2025 | 813 | 787.8 | 787.8 | 814.95 | 782.8 | 114,519 |
| February 27, 2025 | 840 | 822.6 | 822.6 | 841.2 | 817 | 75,631 |
| February 25, 2025 | 837 | 832.75 | 832.75 | 845.9 | 829 | 70,402 |
| February 24, 2025 | 837 | 832.8 | 832.8 | 844.9 | 820 | 79,491 |
| February 21, 2025 | 859 | 845.8 | 845.8 | 879.3 | 842.1 | 104,217 |
| February 20, 2025 | 845 | 859.75 | 859.75 | 867.9 | 836.95 | 148,219 |
| February 19, 2025 | 821.3 | 847.2 | 847.2 | 858 | 816.05 | 94,503 |
| February 18, 2025 | 846 | 822.55 | 822.55 | 855.45 | 818.55 | 105,465 |
| February 17, 2025 | 855 | 843.15 | 843.15 | 872 | 832 | 149,357 |
| February 14, 2025 | 912.95 | 871.1 | 871.1 | 917.9 | 857 | 101,557 |
| February 13, 2025 | 902 | 905.55 | 905.55 | 915 | 893.85 | 83,331 |
| February 12, 2025 | 912.6 | 897.75 | 897.75 | 912.6 | 862.55 | 148,921 |
| February 11, 2025 | 932.8 | 912.6 | 912.6 | 936.85 | 898 | 136,817 |
| February 10, 2025 | 954 | 935.95 | 935.95 | 956.4 | 927.05 | 70,767 |
| February 07, 2025 | 967 | 953.45 | 953.45 | 972.2 | 949 | 102,619 |
| February 06, 2025 | 975 | 968.1 | 968.1 | 987.3 | 963.75 | 92,867 |
| February 05, 2025 | 963 | 971.3 | 971.3 | 989.95 | 963 | 118,438 |
| February 04, 2025 | 948 | 958.35 | 958.35 | 963.45 | 938.55 | 116,785 |
| February 03, 2025 | 941.55 | 940.15 | 940.15 | 957.95 | 935 | 94,037 |
| February 01, 2025 | 973.7 | 968.65 | 968.65 | 994.55 | 952.05 | 105,016 |
| January 31, 2025 | 952.9 | 969.6 | 969.6 | 973.1 | 942.35 | 114,444 |
| January 30, 2025 | 954.7 | 950.85 | 950.85 | 969 | 945.55 | 93,694 |
| January 29, 2025 | 924 | 950.75 | 950.75 | 956.75 | 924 | 111,054 |
| January 28, 2025 | 945 | 921.25 | 921.25 | 953.7 | 890.9 | 229,229 |
| January 27, 2025 | 980 | 939.55 | 939.55 | 980 | 930 | 142,201 |
| January 24, 2025 | 1,004.4 | 987.55 | 987.55 | 1,011 | 975.1 | 110,440 |
| January 23, 2025 | 995.15 | 1,000.9 | 1,000.9 | 1,010 | 988.1 | 101,952 |
| January 22, 2025 | 1,013 | 997.4 | 997.4 | 1,015.7 | 979.1 | 116,482 |
| January 21, 2025 | 1,038.7 | 1,008.3 | 1,008.3 | 1,051 | 1,003.55 | 199,463 |
| January 20, 2025 | 1,030.9 | 1,037.15 | 1,037.15 | 1,051.1 | 1,016.95 | 156,469 |
| January 17, 2025 | 1,025 | 1,021.1 | 1,021.1 | 1,039.7 | 1,014.55 | 132,713 |
| January 16, 2025 | 1,002.05 | 1,024.8 | 1,024.8 | 1,045.95 | 1,002.05 | 187,000 |
| January 15, 2025 | 1,007 | 1,012.05 | 1,012.05 | 1,035.8 | 1,004.1 | 179,924 |
| January 14, 2025 | 979 | 1,003.25 | 1,003.25 | 1,009.6 | 971 | 186,043 |
| January 13, 2025 | 1,028.1 | 973.2 | 973.2 | 1,028.1 | 966 | 257,723 |
| January 10, 2025 | 1,080 | 1,036.6 | 1,036.6 | 1,087.9 | 1,031.3 | 211,961 |
| January 09, 2025 | 1,123.8 | 1,088.45 | 1,088.45 | 1,123.8 | 1,081.2 | 114,974 |
| January 08, 2025 | 1,131 | 1,116.85 | 1,116.85 | 1,139.75 | 1,110 | 179,135 |
| January 07, 2025 | 1,100 | 1,135.8 | 1,135.8 | 1,174 | 1,095.55 | 444,272 |
| January 06, 2025 | 1,175 | 1,086.5 | 1,086.5 | 1,175 | 1,080 | 302,786 |
| January 03, 2025 | 1,199.95 | 1,179.55 | 1,179.55 | 1,218.9 | 1,172 | 691,617 |
| January 02, 2025 | 1,085 | 1,207.75 | 1,207.75 | 1,259.7 | 1,052.65 | 2.55M |
| January 01, 2025 | 1,083.9 | 1,084.2 | 1,084.2 | 1,109 | 1,079.5 | 208,032 |
| December 31, 2024 | 1,082.9 | 1,083 | 1,083 | 1,087 | 1,067.55 | 122,975 |
| December 30, 2024 | 1,054 | 1,094.75 | 1,094.75 | 1,150 | 1,054 | 740,250 |
| December 27, 2024 | 1,046 | 1,050.3 | 1,050.3 | 1,056.95 | 1,041.5 | 97,382 |
| December 26, 2024 | 1,062.8 | 1,044.5 | 1,044.5 | 1,065 | 1,041.1 | 130,903 |
| December 24, 2024 | 1,062 | 1,054.5 | 1,054.5 | 1,072 | 1,050 | 81,418 |
| December 23, 2024 | 1,090 | 1,059.85 | 1,059.85 | 1,094 | 1,052.85 | 163,181 |
| December 20, 2024 | 1,114 | 1,079.05 | 1,079.05 | 1,127.2 | 1,072.15 | 149,685 |
| December 19, 2024 | 1,119 | 1,110.4 | 1,110.4 | 1,125 | 1,106.7 | 120,954 |