729.35
+7.35(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 722.05 | 729.35 | 729.35 | 739.1 | 722.05 | 2,947 |
| February 04, 2025 | 735 | 722 | 722 | 737.1 | 717.15 | 5,112 |
| February 03, 2025 | 718.35 | 725.45 | 725.45 | 750.05 | 710.1 | 5,696 |
| February 01, 2025 | 725.65 | 720.95 | 720.95 | 736.9 | 714 | 4,618 |
| January 31, 2025 | 711 | 716.15 | 716.15 | 729.75 | 704 | 8,727 |
| January 30, 2025 | 735.3 | 715.75 | 715.75 | 744.1 | 697.65 | 21,382 |
| January 29, 2025 | 711.2 | 734.05 | 734.05 | 747.7 | 711.2 | 6,753 |
| January 28, 2025 | 729.9 | 716.05 | 716.05 | 733.95 | 686.05 | 9,388 |
| January 27, 2025 | 747.95 | 726.9 | 726.9 | 748.9 | 703.3 | 9,653 |
| January 24, 2025 | 773 | 750.5 | 750.5 | 779.95 | 742.25 | 6,062 |
| January 23, 2025 | 750.5 | 772.95 | 772.95 | 774.9 | 750.5 | 5,140 |
| January 22, 2025 | 775.45 | 760.65 | 760.65 | 775.45 | 740.95 | 8,689 |
| January 21, 2025 | 801.65 | 775.45 | 775.45 | 819.95 | 765 | 6,026 |
| January 20, 2025 | 770.95 | 793.7 | 793.7 | 796.9 | 770.95 | 10,924 |
| January 17, 2025 | 776.95 | 767.15 | 767.15 | 787.45 | 761.1 | 61,131 |
| January 16, 2025 | 779.95 | 776.2 | 776.2 | 807.35 | 774.45 | 63,947 |
| January 15, 2025 | 779.85 | 777.85 | 777.85 | 797.9 | 774.95 | 8,295 |
| January 14, 2025 | 777.5 | 779.8 | 779.8 | 792.3 | 775.1 | 24,902 |
| January 13, 2025 | 816 | 776.65 | 776.65 | 820.05 | 767.8 | 13,368 |
| January 10, 2025 | 844.05 | 814.9 | 814.9 | 850.05 | 811.3 | 7,487 |
| January 09, 2025 | 862.95 | 843.7 | 843.7 | 864.95 | 838.95 | 4,621 |
| January 08, 2025 | 871.5 | 862.05 | 862.05 | 878.35 | 860.05 | 2,058 |
| January 07, 2025 | 850 | 867.3 | 867.3 | 876.8 | 850 | 3,399 |
| January 06, 2025 | 922.9 | 865.3 | 865.3 | 922.9 | 855.5 | 5,992 |
| January 03, 2025 | 899.9 | 911 | 911 | 924 | 889 | 4,655 |
| January 02, 2025 | 893.65 | 903.35 | 903.35 | 909 | 883.05 | 6,177 |
| January 01, 2025 | 866.9 | 893.65 | 893.65 | 904 | 855.25 | 7,420 |
| December 31, 2024 | 864.6 | 861.25 | 861.25 | 871.9 | 845.55 | 6,012 |
| December 30, 2024 | 867.95 | 853.65 | 853.65 | 878.7 | 851.3 | 6,745 |
| December 27, 2024 | 862.8 | 872.05 | 872.05 | 887.95 | 862.8 | 3,482 |
| December 26, 2024 | 876.15 | 875.25 | 875.25 | 886.2 | 865.8 | 6,269 |
| December 24, 2024 | 881 | 876.15 | 876.15 | 887.45 | 870 | 5,663 |
| December 23, 2024 | 895.95 | 871.9 | 871.9 | 916.2 | 868 | 10,766 |
| December 20, 2024 | 924.85 | 891.45 | 891.45 | 933.9 | 880.8 | 10,253 |
| December 19, 2024 | 908.05 | 923.3 | 923.3 | 949.9 | 901.8 | 7,995 |
| December 18, 2024 | 920.35 | 917.6 | 917.6 | 934.8 | 912 | 5,056 |
| December 17, 2024 | 923 | 922.55 | 922.55 | 932.9 | 907.1 | 8,359 |
| December 16, 2024 | 928 | 923.45 | 923.45 | 946.4 | 919 | 5,165 |
| December 13, 2024 | 943.35 | 926.05 | 926.05 | 943.35 | 911.1 | 8,773 |
| December 12, 2024 | 965 | 938.55 | 938.55 | 978 | 932 | 10,051 |
| December 11, 2024 | 982 | 969.25 | 969.25 | 985.35 | 961.1 | 6,422 |
| December 10, 2024 | 981.5 | 983.55 | 983.55 | 1,024 | 962.8 | 40,731 |
| December 09, 2024 | 914.65 | 981.5 | 981.5 | 989 | 914.35 | 65,659 |
| December 06, 2024 | 919.65 | 910.55 | 910.55 | 924.1 | 906 | 5,430 |
| December 05, 2024 | 913.05 | 916 | 916 | 932.75 | 905.05 | 16,206 |
| December 04, 2024 | 887 | 907.75 | 907.75 | 919.2 | 887 | 14,636 |
| December 03, 2024 | 902.8 | 891.35 | 891.35 | 906.95 | 885 | 7,371 |
| December 02, 2024 | 869.4 | 889.45 | 889.45 | 895.1 | 856.5 | 12,947 |
| November 29, 2024 | 850.95 | 869.4 | 869.4 | 874.95 | 842.25 | 15,237 |
| November 28, 2024 | 865 | 848.4 | 848.4 | 895.65 | 841.1 | 16,632 |
| November 27, 2024 | 862.8 | 871.5 | 871.5 | 896.95 | 841.1 | 23,630 |
| November 26, 2024 | 814.9 | 862 | 862 | 872.95 | 810 | 35,352 |
| November 25, 2024 | 812.65 | 814.6 | 814.6 | 825 | 807.6 | 9,398 |
| November 22, 2024 | 794.8 | 805.3 | 805.3 | 822.05 | 794.8 | 9,450 |
| November 21, 2024 | 800 | 792.75 | 792.75 | 808.9 | 785 | 19,132 |
| November 19, 2024 | 815 | 803.95 | 803.95 | 832.95 | 791.1 | 14,567 |
| November 18, 2024 | 810.55 | 799.1 | 799.1 | 815 | 771.1 | 26,488 |
| November 14, 2024 | 825 | 807.3 | 807.3 | 841.95 | 790.75 | 38,614 |
| November 13, 2024 | 860 | 817.25 | 817.25 | 874.65 | 807.2 | 45,075 |
| November 12, 2024 | 895.4 | 870.9 | 870.9 | 915.95 | 860 | 11,721 |