1,039.35
+25.05(+2.47%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 05, 2025 | 1,001.3 | 1,033.1 | 1,033.1 | 1,077 | 1,001.3 | 53,870 |
February 04, 2025 | 1,002.65 | 1,014.3 | 1,014.3 | 1,037.35 | 1,002.65 | 8,305 |
February 03, 2025 | 1,060 | 1,031.3 | 1,031.3 | 1,062.95 | 1,023.15 | 3,234 |
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 |
January 23, 2025 | 1,022.6 | 1,027.6 | 1,027.6 | 1,064.05 | 1,012.9 | 16,659 |
January 22, 2025 | 1,036.3 | 1,032 | 1,032 | 1,055 | 1,010 | 7,694 |
January 21, 2025 | 1,061 | 1,045.8 | 1,045.8 | 1,061 | 1,018.8 | 16,022 |
January 20, 2025 | 1,042.9 | 1,045.35 | 1,045.35 | 1,083.9 | 1,020 | 10,958 |
January 17, 2025 | 1,039.15 | 1,030 | 1,030 | 1,044 | 1,020 | 4,491 |
January 16, 2025 | 1,009.95 | 1,046.3 | 1,046.3 | 1,085.6 | 1,009.95 | 14,366 |
January 15, 2025 | 1,027.4 | 998.55 | 998.55 | 1,033 | 994 | 6,809 |
January 14, 2025 | 1,019.5 | 1,014.7 | 1,014.7 | 1,026.7 | 1,000 | 9,793 |
January 13, 2025 | 1,050.5 | 1,004.45 | 1,004.45 | 1,068.25 | 978.7 | 27,034 |
January 10, 2025 | 1,085 | 1,072 | 1,072 | 1,103 | 1,050.05 | 18,463 |
January 09, 2025 | 1,104 | 1,086.8 | 1,086.8 | 1,120.35 | 1,079.1 | 9,750 |
January 08, 2025 | 1,135.7 | 1,113.5 | 1,113.5 | 1,144.85 | 1,090 | 22,345 |
January 07, 2025 | 1,129.6 | 1,146.15 | 1,146.15 | 1,147.2 | 1,118.25 | 9,330 |
January 06, 2025 | 1,159.95 | 1,123.25 | 1,123.25 | 1,161.5 | 1,118.5 | 19,410 |
January 03, 2025 | 1,164.5 | 1,147.2 | 1,147.2 | 1,177.75 | 1,144 | 14,838 |
January 02, 2025 | 1,193.4 | 1,164.5 | 1,164.5 | 1,199.85 | 1,150 | 25,622 |
January 01, 2025 | 1,206.5 | 1,196.3 | 1,196.3 | 1,216 | 1,189.3 | 9,067 |
December 31, 2024 | 1,157 | 1,200.2 | 1,200.2 | 1,209.15 | 1,157 | 17,632 |
December 30, 2024 | 1,141.3 | 1,174 | 1,174 | 1,185 | 1,132.2 | 20,332 |
December 27, 2024 | 1,100 | 1,158.7 | 1,158.7 | 1,190.6 | 1,092.1 | 18,157 |
December 26, 2024 | 1,136.55 | 1,097.2 | 1,097.2 | 1,155.9 | 1,086.5 | 11,148 |
December 24, 2024 | 1,131.3 | 1,117.85 | 1,117.85 | 1,164.9 | 1,106.9 | 8,681 |
December 23, 2024 | 1,137.95 | 1,125.35 | 1,125.35 | 1,139.1 | 1,106.8 | 12,779 |
December 20, 2024 | 1,154.15 | 1,134.55 | 1,134.55 | 1,166.8 | 1,130.15 | 12,908 |
December 19, 2024 | 1,129.9 | 1,150.75 | 1,150.75 | 1,171 | 1,114.95 | 16,403 |
December 18, 2024 | 1,158.1 | 1,136.25 | 1,136.25 | 1,162.95 | 1,115.05 | 11,220 |
December 17, 2024 | 1,156.1 | 1,142.1 | 1,142.1 | 1,158 | 1,131 | 18,593 |
December 16, 2024 | 1,119.35 | 1,152.05 | 1,152.05 | 1,166.95 | 1,109.2 | 33,116 |
December 13, 2024 | 1,137.3 | 1,132.6 | 1,132.6 | 1,144.85 | 1,120.05 | 15,674 |
December 12, 2024 | 1,180 | 1,138.7 | 1,138.7 | 1,181.35 | 1,134.3 | 15,563 |
December 11, 2024 | 1,156.65 | 1,178.45 | 1,178.45 | 1,195 | 1,156.65 | 19,091 |
December 10, 2024 | 1,197.7 | 1,156.65 | 1,156.65 | 1,199.15 | 1,145.95 | 21,315 |
December 09, 2024 | 1,186.15 | 1,197.65 | 1,197.65 | 1,221 | 1,186.15 | 10,849 |
December 06, 2024 | 1,203.2 | 1,195.3 | 1,195.3 | 1,219.2 | 1,175.6 | 19,948 |
December 05, 2024 | 1,227.05 | 1,197.8 | 1,197.8 | 1,246.4 | 1,182.5 | 20,800 |
December 04, 2024 | 1,239.9 | 1,227.05 | 1,227.05 | 1,259.9 | 1,206.2 | 28,997 |
December 03, 2024 | 1,233 | 1,246.3 | 1,246.3 | 1,255 | 1,219.55 | 13,125 |
December 02, 2024 | 1,298 | 1,246.45 | 1,246.45 | 1,298 | 1,236.05 | 16,085 |
November 29, 2024 | 1,257.75 | 1,290.35 | 1,290.35 | 1,298 | 1,225.05 | 23,823 |
November 28, 2024 | 1,234.85 | 1,260.3 | 1,260.3 | 1,263.95 | 1,232 | 19,235 |
November 27, 2024 | 1,219.1 | 1,247.3 | 1,247.3 | 1,254.95 | 1,201.15 | 40,709 |
November 26, 2024 | 1,167.25 | 1,189.35 | 1,189.35 | 1,194.95 | 1,160 | 17,836 |
November 25, 2024 | 1,119.85 | 1,174.75 | 1,174.75 | 1,177.65 | 1,108.05 | 26,384 |
November 22, 2024 | 1,101 | 1,103.3 | 1,103.3 | 1,125 | 1,077.9 | 57,804 |
November 21, 2024 | 1,175.5 | 1,100.85 | 1,100.85 | 1,179 | 1,095.4 | 19,979 |
November 19, 2024 | 1,171 | 1,152.4 | 1,152.4 | 1,224.9 | 1,126.95 | 18,830 |
November 18, 2024 | 1,204.15 | 1,190.55 | 1,190.55 | 1,247 | 1,140.8 | 27,110 |
November 14, 2024 | 1,258.25 | 1,204.15 | 1,204.15 | 1,274.8 | 1,190 | 18,129 |
November 13, 2024 | 1,262.45 | 1,254.55 | 1,254.55 | 1,293.3 | 1,210 | 25,875 |
November 12, 2024 | 1,304.05 | 1,281.65 | 1,281.65 | 1,323.5 | 1,251 | 22,740 |