1,102.95
-1.25(-0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 1,104.3 | 1,093 | 1,093 | 1,138.8 | 1,062.3 | 837,700 |
| January 15, 2025 | 1,161 | 1,104.2 | 1,104.2 | 1,169 | 1,104.2 | 1.08M |
| January 14, 2025 | 1,153.3 | 1,162.3 | 1,162.3 | 1,215.8 | 1,153.3 | 2.92M |
| January 13, 2025 | 1,252.3 | 1,214 | 1,214 | 1,272.8 | 1,214 | 583,274 |
| January 10, 2025 | 1,280 | 1,277.9 | 1,277.9 | 1,340 | 1,219.35 | 683,701 |
| January 09, 2025 | 1,357 | 1,283.5 | 1,283.5 | 1,387 | 1,277.6 | 886,275 |
| January 08, 2025 | 1,296 | 1,344.85 | 1,344.85 | 1,344.85 | 1,296 | 737,984 |
| January 07, 2025 | 1,232 | 1,280.85 | 1,280.85 | 1,280.85 | 1,200 | 698,306 |
| January 06, 2025 | 1,270 | 1,219.9 | 1,219.9 | 1,270 | 1,181 | 655,280 |
| January 03, 2025 | 1,184 | 1,217.7 | 1,217.7 | 1,235 | 1,126 | 714,227 |
| January 02, 2025 | 1,128 | 1,176.95 | 1,176.95 | 1,176.95 | 1,120.95 | 637,174 |
| January 01, 2025 | 1,088 | 1,120.95 | 1,120.95 | 1,120.95 | 1,074.05 | 526,656 |
| December 31, 2024 | 1,005.05 | 1,067.6 | 1,067.6 | 1,092.65 | 996.1 | 1.26M |
| December 30, 2024 | 1,072.5 | 1,045.2 | 1,045.2 | 1,155 | 1,045.2 | 1.65M |
| December 27, 2024 | 1,090 | 1,100.2 | 1,100.2 | 1,119.5 | 1,064 | 1.35M |
| December 26, 2024 | 1,023 | 1,066.2 | 1,066.2 | 1,066.2 | 1,020.05 | 1.04M |
| December 24, 2024 | 988 | 1,015.45 | 1,015.45 | 1,015.65 | 981 | 1.48M |
| December 23, 2024 | 922 | 967.3 | 967.3 | 967.3 | 910 | 509,720 |
| December 20, 2024 | 945 | 921.25 | 921.25 | 949.95 | 901.65 | 291,110 |
| December 19, 2024 | 888 | 937.65 | 937.65 | 950 | 879.9 | 341,392 |
| December 18, 2024 | 964.7 | 926.2 | 926.2 | 964.7 | 916.55 | 407,328 |
| December 17, 2024 | 984 | 964.75 | 964.75 | 984 | 920 | 893,631 |
| December 16, 2024 | 944.3 | 944.3 | 944.3 | 944.3 | 920.3 | 266,953 |
| December 13, 2024 | 848 | 899.35 | 899.35 | 899.35 | 831.8 | 919,319 |
| December 12, 2024 | 856.55 | 856.55 | 856.55 | 856.55 | 840.1 | 1.08M |
| December 11, 2024 | 785 | 815.8 | 815.8 | 820.45 | 775.5 | 638,863 |
| December 10, 2024 | 783.95 | 781.4 | 781.4 | 789 | 775.65 | 185,801 |
| December 09, 2024 | 765.5 | 779.8 | 779.8 | 789.9 | 764.05 | 318,214 |
| December 06, 2024 | 775 | 761.15 | 761.15 | 779.95 | 751.3 | 158,611 |
| December 05, 2024 | 780 | 774.75 | 774.75 | 786 | 771.5 | 148,808 |
| December 04, 2024 | 785.05 | 780.45 | 780.45 | 787 | 772.05 | 246,858 |
| December 03, 2024 | 808 | 785.3 | 785.3 | 808 | 770.05 | 507,106 |
| December 02, 2024 | 770.05 | 795.75 | 795.75 | 819.3 | 770 | 869,038 |
| November 29, 2024 | 801 | 780.3 | 780.3 | 825 | 779.75 | 996,168 |
| November 28, 2024 | 853 | 820.75 | 820.75 | 853 | 820.75 | 905,401 |
| November 27, 2024 | 875 | 863.95 | 863.95 | 899.9 | 839 | 1.17M |
| November 26, 2024 | 868.05 | 868.05 | 868.05 | 868.05 | 850 | 363,550 |
| November 25, 2024 | 826.75 | 826.75 | 826.75 | 826.75 | 826.75 | 13,282 |
| November 22, 2024 | 824.7 | 787.38 | 787.38 | 824.7 | 779.33 | 1.08M |
| November 21, 2024 | 816.35 | 816.54 | 816.54 | 851.83 | 792.5 | 1.17M |
| November 19, 2024 | 808.33 | 816.35 | 816.35 | 820.86 | 791.88 | 561,836 |
| November 18, 2024 | 760.66 | 781.77 | 781.77 | 781.77 | 744.16 | 271,729 |
| November 14, 2024 | 728.16 | 744.55 | 744.55 | 754.88 | 724.41 | 173,112 |
| November 13, 2024 | 760.83 | 729.6 | 729.6 | 761 | 724.41 | 278,539 |
| November 12, 2024 | 789.98 | 762.53 | 762.53 | 789.98 | 756.66 | 215,910 |
| November 11, 2024 | 775 | 785.06 | 785.06 | 790.83 | 745.85 | 256,795 |
| November 08, 2024 | 803.33 | 781.17 | 781.17 | 812.49 | 766.66 | 408,871 |
| November 07, 2024 | 776.49 | 803.76 | 803.76 | 803.76 | 767.5 | 382,939 |
| November 06, 2024 | 743.33 | 765.49 | 765.49 | 770 | 736.66 | 326,995 |
| November 05, 2024 | 741.66 | 740.43 | 740.43 | 746.66 | 734.16 | 221,208 |
| November 04, 2024 | 764 | 741.41 | 741.41 | 764.16 | 727.79 | 511,364 |
| November 01, 2024 | 774.98 | 763.56 | 763.56 | 774.98 | 750 | 140,292 |
| October 31, 2024 | 747.33 | 749.02 | 749.02 | 758 | 733.06 | 390,175 |
| October 30, 2024 | 741.66 | 741.9 | 741.9 | 753.99 | 725.21 | 344,779 |
| October 29, 2024 | 775 | 741.57 | 741.57 | 775 | 740 | 492,229 |
| October 28, 2024 | 741.89 | 741.89 | 741.89 | 741.89 | 725 | 499,771 |
| October 25, 2024 | 740.33 | 706.57 | 706.57 | 748.33 | 698.54 | 344,994 |
| October 24, 2024 | 733.37 | 735.3 | 735.3 | 741.67 | 716.67 | 207,174 |
| October 23, 2024 | 704.83 | 740.54 | 740.54 | 750.73 | 691.68 | 350,046 |
| October 22, 2024 | 749.98 | 714.99 | 714.99 | 749.98 | 706.84 | 309,930 |