888.05
-44.1(-4.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 943.8 | 932.15 | 932.15 | 949 | 925 | 155,224 |
| April 23, 2025 | 970 | 942.55 | 942.55 | 970 | 936.5 | 195,996 |
| April 22, 2025 | 970.25 | 963.45 | 963.45 | 984 | 960 | 239,475 |
| April 21, 2025 | 948 | 975.1 | 975.1 | 990 | 930 | 281,426 |
| April 17, 2025 | 945.1 | 949.65 | 949.65 | 960 | 924.1 | 156,184 |
| April 16, 2025 | 964 | 949.9 | 949.9 | 969 | 931.2 | 152,590 |
| April 15, 2025 | 981 | 962.4 | 962.4 | 981 | 951 | 213,942 |
| April 11, 2025 | 927.9 | 935.7 | 935.7 | 936.5 | 901 | 245,918 |
| April 09, 2025 | 900 | 891.95 | 891.95 | 900 | 875.2 | 127,118 |
| April 08, 2025 | 905 | 903.05 | 903.05 | 940 | 870.25 | 232,594 |
| April 07, 2025 | 899.75 | 899.75 | 899.75 | 899.75 | 899.75 | 97,098 |
| April 04, 2025 | 984.75 | 947.1 | 947.1 | 984.75 | 946.6 | 276,025 |
| April 03, 2025 | 940 | 996.4 | 996.4 | 1,011 | 940 | 252,341 |
| April 02, 2025 | 956.45 | 969 | 969 | 975.95 | 940 | 107,834 |
| April 01, 2025 | 956.1 | 956.45 | 956.45 | 980.6 | 940 | 201,501 |
| March 28, 2025 | 984.8 | 980.6 | 980.6 | 1,030 | 965.25 | 413,173 |
| March 27, 2025 | 925.1 | 981.65 | 981.65 | 981.65 | 917 | 411,059 |
| March 26, 2025 | 941.2 | 934.95 | 934.95 | 984 | 924.95 | 235,654 |
| March 25, 2025 | 1,011.95 | 963.2 | 963.2 | 1,018.45 | 956.1 | 392,793 |
| March 24, 2025 | 1,029.8 | 1,006.4 | 1,006.4 | 1,034 | 981.5 | 267,883 |
| March 21, 2025 | 983.9 | 1,017.2 | 1,017.2 | 1,029.8 | 970 | 2.12M |
| March 20, 2025 | 1,016.5 | 980.8 | 980.8 | 1,016.5 | 960 | 517,355 |
| March 19, 2025 | 979 | 1,002.45 | 1,002.45 | 1,004.2 | 965 | 559,227 |
| March 18, 2025 | 925 | 956.4 | 956.4 | 956.4 | 916.2 | 233,827 |
| March 17, 2025 | 920.4 | 903.8 | 903.8 | 920.4 | 900 | 35,889 |
| March 13, 2025 | 928.1 | 909.2 | 909.2 | 928.1 | 885 | 208,758 |
| March 12, 2025 | 900 | 902.75 | 902.75 | 928 | 887.4 | 223,245 |
| March 11, 2025 | 867.1 | 888.3 | 888.3 | 912.7 | 867.1 | 261,473 |
| March 10, 2025 | 919.1 | 912.7 | 912.7 | 964.25 | 881.8 | 640,525 |
| March 07, 2025 | 900 | 918.35 | 918.35 | 918.35 | 881 | 302,767 |
| March 06, 2025 | 874.65 | 874.65 | 874.65 | 874.65 | 874.65 | 343,619 |
| March 05, 2025 | 770.05 | 793.35 | 793.35 | 818.7 | 755.25 | 790,565 |
| March 04, 2025 | 770.05 | 793.35 | 793.35 | 818.7 | 755.25 | 791,185 |
| March 03, 2025 | 818.25 | 785.1 | 785.1 | 834.85 | 767.6 | 582,702 |
| February 28, 2025 | 805 | 808 | 808 | 834.9 | 795.55 | 707,149 |
| February 27, 2025 | 880.2 | 836.2 | 836.2 | 888 | 836.2 | 517,908 |
| February 25, 2025 | 896.85 | 880.2 | 880.2 | 909 | 875 | 282,902 |
| February 24, 2025 | 888 | 889.05 | 889.05 | 898.8 | 868.05 | 473,136 |
| February 21, 2025 | 909 | 913.7 | 913.7 | 939.35 | 877.2 | 565,911 |
| February 20, 2025 | 853 | 894.65 | 894.65 | 894.65 | 852.1 | 269,629 |
| February 19, 2025 | 792 | 852.05 | 852.05 | 852.05 | 792 | 314,192 |
| February 18, 2025 | 814 | 811.5 | 811.5 | 838.4 | 801.1 | 169,003 |
| February 17, 2025 | 835.2 | 828.8 | 828.8 | 844.8 | 803.1 | 293,704 |
| February 14, 2025 | 900 | 845.1 | 845.1 | 900 | 843.05 | 315,667 |
| February 13, 2025 | 860 | 887.4 | 887.4 | 901.75 | 850 | 307,820 |
| February 12, 2025 | 830.9 | 858.85 | 858.85 | 896 | 825.75 | 437,659 |
| February 11, 2025 | 910.2 | 869.2 | 869.2 | 914.5 | 869.2 | 288,785 |
| February 10, 2025 | 911 | 914.95 | 914.95 | 934 | 889.6 | 189,466 |
| February 07, 2025 | 970 | 936 | 936 | 974.95 | 916 | 213,204 |
| February 06, 2025 | 990 | 963.65 | 963.65 | 1,008.7 | 945 | 385,915 |
| February 05, 2025 | 974 | 990 | 990 | 990 | 950 | 375,039 |
| February 04, 2025 | 905 | 942.9 | 942.9 | 942.9 | 888 | 417,513 |
| February 03, 2025 | 890 | 898 | 898 | 925.6 | 865.85 | 538,030 |
| February 01, 2025 | 941.6 | 911.4 | 911.4 | 941.65 | 894.55 | 453,067 |
| January 31, 2025 | 900 | 941.6 | 941.6 | 950 | 895.75 | 605,497 |
| January 30, 2025 | 975 | 942.9 | 942.9 | 1,020 | 942.9 | 607,671 |
| January 29, 2025 | 985.8 | 992.5 | 992.5 | 1,080 | 985.8 | 1M |
| January 28, 2025 | 1,037.65 | 1,037.65 | 1,037.65 | 1,037.65 | 1,037.65 | 118,978 |
| January 27, 2025 | 1,092.25 | 1,092.25 | 1,092.25 | 1,092.25 | 1,092.25 | 121,714 |
| January 24, 2025 | 1,142.1 | 1,149.7 | 1,149.7 | 1,189 | 1,106.35 | 443,667 |