944.10
-23.6(-2.44%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 965.8 | 967.7 | 967.7 | 980.8 | 963.5 | 8,941 |
April 23, 2025 | 989.95 | 973.5 | 973.5 | 999 | 962 | 15,295 |
April 22, 2025 | 998 | 984.4 | 984.4 | 1,003.95 | 978 | 9,260 |
April 21, 2025 | 992.65 | 996.1 | 996.1 | 1,012.7 | 977.35 | 11,869 |
April 17, 2025 | 1,019.75 | 978 | 978 | 1,024.95 | 972 | 27,222 |
April 16, 2025 | 1,026.25 | 1,019.75 | 1,019.75 | 1,035.4 | 1,004.95 | 19,683 |
April 15, 2025 | 1,029.4 | 1,022.6 | 1,022.6 | 1,038.45 | 1,018 | 11,091 |
April 11, 2025 | 1,024 | 1,023.4 | 1,023.4 | 1,049.95 | 1,006.1 | 31,593 |
April 09, 2025 | 1,004.55 | 1,011.3 | 1,011.3 | 1,022.95 | 1,001 | 8,297 |
April 08, 2025 | 1,020.65 | 1,019.85 | 1,019.85 | 1,041.95 | 1,005.3 | 6,088 |
April 07, 2025 | 1,030 | 1,020.6 | 1,020.6 | 1,031 | 973 | 26,464 |
April 04, 2025 | 994.75 | 1,026.25 | 1,026.25 | 1,046.9 | 980 | 25,727 |
April 03, 2025 | 994.75 | 1,026.25 | 1,026.25 | 1,046.9 | 980 | 25,727 |
April 02, 2025 | 987 | 992.25 | 992.25 | 1,007.95 | 981.1 | 8,689 |
April 01, 2025 | 975.7 | 982.75 | 982.75 | 1,034.95 | 968.05 | 30,771 |
March 28, 2025 | 940.4 | 975.4 | 975.4 | 999 | 940 | 51,849 |
March 27, 2025 | 977 | 947.2 | 947.2 | 977 | 930.95 | 40,246 |
March 26, 2025 | 973.95 | 981.2 | 981.2 | 999.35 | 953.05 | 289,265 |
March 25, 2025 | 974.95 | 984.95 | 984.95 | 1,078 | 970 | 289,266 |
March 24, 2025 | 930.35 | 948.35 | 948.35 | 957.95 | 903 | 67,764 |
March 21, 2025 | 936.4 | 932.6 | 932.6 | 964.4 | 929.95 | 29,146 |
March 20, 2025 | 935.35 | 937.8 | 937.8 | 942.35 | 930 | 26,895 |
March 19, 2025 | 946.5 | 935.35 | 935.35 | 947.4 | 935 | 17,436 |
March 18, 2025 | 946.5 | 935.35 | 935.35 | 947.4 | 935 | 17,436 |
March 17, 2025 | 953.7 | 951.1 | 951.1 | 953.7 | 950 | 513 |
March 13, 2025 | 936.15 | 948.95 | 948.95 | 955 | 936.15 | 12,529 |
March 12, 2025 | 941.45 | 949.4 | 949.4 | 962 | 936 | 15,571 |
March 11, 2025 | 926.45 | 959.75 | 959.75 | 970 | 926.45 | 15,571 |
March 10, 2025 | 961.2 | 961.9 | 961.9 | 974 | 958.6 | 881 |
March 07, 2025 | 975.25 | 973.2 | 973.2 | 978.7 | 957.85 | 19,719 |
March 06, 2025 | 954.8 | 976.4 | 976.4 | 987.1 | 954.8 | 10,034 |
March 05, 2025 | 925 | 950.05 | 950.05 | 966 | 923.15 | 28,028 |
March 04, 2025 | 920 | 935.3 | 935.3 | 942 | 911.05 | 28,028 |
March 03, 2025 | 935.1 | 930.95 | 930.95 | 954 | 920 | 41,034 |
February 28, 2025 | 951 | 935.3 | 935.3 | 951 | 920 | 24,636 |
February 27, 2025 | 930 | 941.45 | 941.45 | 950.45 | 920 | 7,640 |
February 25, 2025 | 913.85 | 943.2 | 943.2 | 949.9 | 903.7 | 22,353 |
February 24, 2025 | 904.8 | 927.75 | 927.75 | 929.1 | 891.75 | 13,672 |
February 21, 2025 | 898.4 | 918.6 | 918.6 | 925.8 | 890.4 | 24,540 |
February 20, 2025 | 916.2 | 895.7 | 895.7 | 916.2 | 891 | 25,336 |
February 19, 2025 | 878.4 | 914.45 | 914.45 | 921.9 | 867.55 | 28,340 |
February 18, 2025 | 868 | 875.75 | 875.75 | 887.1 | 865 | 35,898 |
February 17, 2025 | 867.75 | 880.9 | 880.9 | 899.85 | 839.95 | 64,553 |
February 14, 2025 | 892 | 895.85 | 895.85 | 920 | 865.95 | 29,623 |
February 13, 2025 | 850 | 913.2 | 913.2 | 924.4 | 846.05 | 39,604 |
February 12, 2025 | 880 | 849.6 | 849.6 | 880 | 780.5 | 106,998 |
February 11, 2025 | 925.25 | 893.65 | 893.65 | 935.7 | 880.05 | 20,951 |
February 10, 2025 | 962 | 925.2 | 925.2 | 981.3 | 920.05 | 19,890 |
February 07, 2025 | 1,004.25 | 976.1 | 976.1 | 1,011.4 | 961.05 | 31,690 |
February 06, 2025 | 1,060 | 999.25 | 999.25 | 1,060 | 990 | 17,287 |
February 05, 2025 | 1,001.3 | 1,031.35 | 1,031.35 | 1,077 | 1,001.3 | 59,047 |
February 04, 2025 | 1,002.65 | 1,014.3 | 1,014.3 | 1,037.35 | 1,002.65 | 8,308 |
February 03, 2025 | 1,060 | 1,025.25 | 1,025.25 | 1,062.95 | 1,015.25 | 7,820 |
February 01, 2025 | 1,042.8 | 1,054.55 | 1,054.55 | 1,058 | 1,040 | 9,767 |
January 31, 2025 | 1,052.2 | 1,045.05 | 1,045.05 | 1,064.8 | 1,032 | 23,744 |
January 30, 2025 | 1,045 | 1,046.65 | 1,046.65 | 1,075.4 | 1,029.85 | 88,430 |
January 29, 2025 | 1,029 | 1,039.5 | 1,039.5 | 1,071.05 | 1,026.45 | 20,140 |
January 28, 2025 | 1,020 | 1,023.8 | 1,023.8 | 1,124.9 | 950 | 123,902 |
January 27, 2025 | 1,036.35 | 1,023.05 | 1,023.05 | 1,039.3 | 1,009.6 | 29,605 |
January 24, 2025 | 1,027.6 | 1,045.85 | 1,045.85 | 1,061 | 1,008.85 | 16,934 |