1,624.00
-40.75(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 1,679 | 1,664.75 | 1,664.75 | 1,747.95 | 1,640 | 70,505 |
| February 03, 2025 | 1,624.35 | 1,691.15 | 1,691.15 | 1,694.05 | 1,534.05 | 126,730 |
| February 01, 2025 | 1,575.2 | 1,613.4 | 1,613.4 | 1,614.7 | 1,540.1 | 80,400 |
| January 31, 2025 | 1,519 | 1,537.85 | 1,537.85 | 1,537.85 | 1,481.05 | 34,784 |
| January 30, 2025 | 1,445 | 1,464.65 | 1,464.65 | 1,464.65 | 1,400 | 32,556 |
| January 29, 2025 | 1,301 | 1,394.95 | 1,394.95 | 1,394.95 | 1,301 | 32,232 |
| January 28, 2025 | 1,365 | 1,328.55 | 1,328.55 | 1,390 | 1,310 | 108,736 |
| January 27, 2025 | 1,494.95 | 1,369.2 | 1,369.2 | 1,494.95 | 1,369.2 | 102,977 |
| January 24, 2025 | 1,535 | 1,441.25 | 1,441.25 | 1,535 | 1,435.05 | 70,566 |
| January 23, 2025 | 1,493 | 1,510.55 | 1,510.55 | 1,519 | 1,490 | 51,572 |
| January 22, 2025 | 1,505.05 | 1,513.5 | 1,513.5 | 1,524 | 1,462.65 | 84,399 |
| January 21, 2025 | 1,548.7 | 1,505.05 | 1,505.05 | 1,570 | 1,498 | 51,331 |
| January 20, 2025 | 1,520 | 1,535.15 | 1,535.15 | 1,568 | 1,460.5 | 39,737 |
| January 17, 2025 | 1,495 | 1,495.9 | 1,495.9 | 1,534 | 1,472.8 | 27,745 |
| January 16, 2025 | 1,538.8 | 1,516.9 | 1,516.9 | 1,539.95 | 1,500 | 40,827 |
| January 15, 2025 | 1,574.9 | 1,517.6 | 1,517.6 | 1,574.9 | 1,500 | 49,668 |
| January 14, 2025 | 1,452 | 1,544.85 | 1,544.85 | 1,560.95 | 1,423.05 | 144,124 |
| January 13, 2025 | 1,540 | 1,486.65 | 1,486.65 | 1,544.4 | 1,486.65 | 163,873 |
| January 10, 2025 | 1,630 | 1,564.9 | 1,564.9 | 1,630 | 1,560 | 192,431 |
| January 09, 2025 | 1,598.4 | 1,630.7 | 1,630.7 | 1,651.7 | 1,548.65 | 206,201 |
| January 08, 2025 | 1,534.9 | 1,573.05 | 1,573.05 | 1,585.3 | 1,482 | 147,571 |
| January 07, 2025 | 1,471.75 | 1,509.85 | 1,509.85 | 1,529.95 | 1,450 | 101,069 |
| January 06, 2025 | 1,569.9 | 1,474.9 | 1,474.9 | 1,594 | 1,471.75 | 161,403 |
| January 03, 2025 | 1,490.35 | 1,549.2 | 1,549.2 | 1,564.85 | 1,456 | 88,091 |
| January 02, 2025 | 1,425.1 | 1,490.35 | 1,490.35 | 1,510.95 | 1,375 | 89,483 |
| January 01, 2025 | 1,444.9 | 1,439 | 1,439 | 1,474 | 1,405.1 | 24,302 |
| December 31, 2024 | 1,465.75 | 1,439.6 | 1,439.6 | 1,475 | 1,402.25 | 25,582 |
| December 30, 2024 | 1,477.35 | 1,465.75 | 1,465.75 | 1,498.9 | 1,448.05 | 121,674 |
| December 27, 2024 | 1,496 | 1,467.1 | 1,467.1 | 1,500.45 | 1,437.95 | 191,511 |
| December 26, 2024 | 1,482.2 | 1,499.5 | 1,499.5 | 1,515 | 1,466.55 | 154,441 |
| December 24, 2024 | 1,414.3 | 1,470.45 | 1,470.45 | 1,485 | 1,395.65 | 151,266 |
| December 23, 2024 | 1,451.95 | 1,406.9 | 1,406.9 | 1,459.5 | 1,394.05 | 129,658 |
| December 20, 2024 | 1,519 | 1,447.95 | 1,447.95 | 1,525.85 | 1,428.6 | 229,017 |
| December 19, 2024 | 1,441.2 | 1,498.65 | 1,498.65 | 1,520 | 1,439.3 | 243,269 |
| December 18, 2024 | 1,527.7 | 1,464.8 | 1,464.8 | 1,528.6 | 1,455 | 205,208 |
| December 17, 2024 | 1,499.7 | 1,519 | 1,519 | 1,540 | 1,470.45 | 317,741 |
| December 16, 2024 | 1,490.8 | 1,489.8 | 1,489.8 | 1,517 | 1,482 | 158,157 |
| December 13, 2024 | 1,435.1 | 1,489.4 | 1,489.4 | 1,495 | 1,421.75 | 302,441 |
| December 12, 2024 | 1,461 | 1,439.35 | 1,439.35 | 1,478.85 | 1,417 | 444,613 |
| December 11, 2024 | 1,359.5 | 1,449 | 1,449 | 1,469.8 | 1,352.05 | 1.17M |
| December 10, 2024 | 1,355.7 | 1,355.5 | 1,355.5 | 1,390 | 1,335 | 228,954 |
| December 09, 2024 | 1,323 | 1,345.45 | 1,345.45 | 1,410 | 1,313.25 | 525,263 |
| December 06, 2024 | 1,302.35 | 1,319.15 | 1,319.15 | 1,348.15 | 1,285 | 136,824 |
| December 05, 2024 | 1,314.9 | 1,305.15 | 1,305.15 | 1,322.95 | 1,294.2 | 309,225 |
| December 04, 2024 | 1,359.8 | 1,315.5 | 1,315.5 | 1,375.75 | 1,300 | 255,678 |
| December 03, 2024 | 1,329.95 | 1,334.45 | 1,334.45 | 1,379.9 | 1,313 | 423,774 |
| December 02, 2024 | 1,312.05 | 1,317 | 1,317 | 1,400 | 1,291.75 | 398,847 |
| November 29, 2024 | 1,297.8 | 1,297.35 | 1,297.35 | 1,321 | 1,271 | 111,055 |
| November 28, 2024 | 1,309 | 1,293 | 1,293 | 1,350 | 1,246.05 | 278,386 |
| November 27, 2024 | 1,107.8 | 1,301.35 | 1,301.35 | 1,322.6 | 1,105.3 | 1.03M |
| November 26, 2024 | 1,104.1 | 1,102.2 | 1,102.2 | 1,125.6 | 1,077.05 | 77,457 |
| November 25, 2024 | 1,105 | 1,087.8 | 1,087.8 | 1,129.25 | 1,075 | 60,122 |
| November 22, 2024 | 1,103.25 | 1,096.75 | 1,096.75 | 1,126.25 | 1,084.5 | 63,280 |
| November 21, 2024 | 1,106 | 1,098.95 | 1,098.95 | 1,118 | 1,080.05 | 78,389 |
| November 19, 2024 | 1,089 | 1,105.6 | 1,105.6 | 1,134.35 | 1,083.4 | 175,718 |
| November 18, 2024 | 1,134.05 | 1,093.3 | 1,093.3 | 1,159.15 | 1,085 | 48,921 |
| November 14, 2024 | 1,064 | 1,134.35 | 1,134.35 | 1,159.9 | 1,061 | 115,456 |
| November 13, 2024 | 1,108 | 1,060.55 | 1,060.55 | 1,125.5 | 1,028.95 | 124,813 |
| November 12, 2024 | 1,125.55 | 1,107.95 | 1,107.95 | 1,144.7 | 1,088.35 | 67,968 |
| November 11, 2024 | 1,129 | 1,121.1 | 1,121.1 | 1,150 | 1,105.5 | 118,646 |