504.05
-32.4(-6.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 539.1 | 504.05 | 504.05 | 549.5 | 501 | 90,376 |
| March 12, 2025 | 555.65 | 564.85 | 564.85 | 582.45 | 555 | 23,688 |
| March 11, 2025 | 555.65 | 564.85 | 564.85 | 582.45 | 555 | 23,739 |
| March 10, 2025 | 570.7 | 567.8 | 567.8 | 576.85 | 562.6 | 22,145 |
| March 07, 2025 | 569.9 | 567.85 | 567.85 | 579.55 | 565 | 41,961 |
| March 06, 2025 | 569.45 | 571 | 571 | 576.3 | 560 | 31,137 |
| March 05, 2025 | 549.85 | 567.8 | 567.8 | 575.95 | 549.85 | 63,464 |
| March 04, 2025 | 551.35 | 547.1 | 547.1 | 567.9 | 534.55 | 40,440 |
| March 03, 2025 | 557.3 | 559.75 | 559.75 | 562.75 | 535 | 31,266 |
| February 28, 2025 | 539 | 554.5 | 554.5 | 561.25 | 528.95 | 32,766 |
| February 27, 2025 | 557.75 | 551.9 | 551.9 | 560.55 | 550 | 3,962 |
| February 25, 2025 | 565.95 | 557.75 | 557.75 | 576.3 | 551.35 | 18,547 |
| February 24, 2025 | 570 | 569.25 | 569.25 | 595 | 560.65 | 39,986 |
| February 21, 2025 | 596.35 | 579.25 | 579.25 | 601 | 573.5 | 21,852 |
| February 20, 2025 | 575 | 593.45 | 593.45 | 598 | 572.25 | 22,250 |
| February 19, 2025 | 550.65 | 581.3 | 581.3 | 585 | 535.35 | 51,182 |
| February 18, 2025 | 555.1 | 557.85 | 557.85 | 569.8 | 542.8 | 28,810 |
| February 17, 2025 | 548.2 | 555 | 555 | 567.45 | 529.9 | 48,015 |
| February 14, 2025 | 604.7 | 548.2 | 548.2 | 610.95 | 541.5 | 93,740 |
| February 13, 2025 | 598.85 | 601.65 | 601.65 | 617 | 582.05 | 33,726 |
| February 12, 2025 | 595 | 595.85 | 595.85 | 600 | 577 | 35,217 |
| February 11, 2025 | 641.5 | 604.55 | 604.55 | 641.5 | 600 | 115,717 |
| February 10, 2025 | 616 | 645.65 | 645.65 | 657 | 605.1 | 156,027 |
| February 07, 2025 | 589.85 | 620.25 | 620.25 | 628.45 | 580.05 | 156,007 |
| February 06, 2025 | 536.5 | 584.15 | 584.15 | 596.65 | 528.05 | 193,807 |
| February 05, 2025 | 545 | 533.8 | 533.8 | 565 | 530.2 | 134,185 |
| February 04, 2025 | 623 | 542.25 | 542.25 | 626.1 | 527.35 | 367,462 |
| February 03, 2025 | 624.05 | 623 | 623 | 633.45 | 600.5 | 88,883 |
| February 01, 2025 | 621.8 | 617.4 | 617.4 | 628.65 | 606.95 | 19,727 |
| January 31, 2025 | 596.5 | 620.65 | 620.65 | 625 | 594.55 | 25,847 |
| January 30, 2025 | 600.1 | 596.5 | 596.5 | 614.25 | 593 | 22,252 |
| January 29, 2025 | 592.65 | 597.8 | 597.8 | 608.15 | 585.55 | 19,099 |
| January 28, 2025 | 605.15 | 589.7 | 589.7 | 606.4 | 569 | 47,964 |
| January 27, 2025 | 614.95 | 606.4 | 606.4 | 621.65 | 591.05 | 33,523 |
| January 24, 2025 | 620 | 611.85 | 611.85 | 634.4 | 601.7 | 33,585 |
| January 23, 2025 | 604 | 619.6 | 619.6 | 623 | 604 | 12,923 |
| January 22, 2025 | 616.2 | 612.95 | 612.95 | 621.65 | 607 | 24,171 |
| January 21, 2025 | 639 | 620.65 | 620.65 | 639 | 616 | 22,848 |
| January 20, 2025 | 628.1 | 630.45 | 630.45 | 647.35 | 615 | 19,614 |
| January 17, 2025 | 632.5 | 628.1 | 628.1 | 636.35 | 621.45 | 15,455 |
| January 16, 2025 | 639 | 629.35 | 629.35 | 645.15 | 626.1 | 16,313 |
| January 15, 2025 | 628.7 | 636.9 | 636.9 | 653.65 | 628.7 | 36,807 |
| January 14, 2025 | 597.7 | 625.6 | 625.6 | 639.95 | 580.1 | 40,613 |
| January 13, 2025 | 600 | 594.7 | 594.7 | 614.25 | 590 | 51,310 |
| January 10, 2025 | 640 | 606.15 | 606.15 | 640 | 602.1 | 68,668 |
| January 09, 2025 | 667 | 642.8 | 642.8 | 669.4 | 635 | 34,330 |
| January 08, 2025 | 678 | 664.1 | 664.1 | 678 | 657 | 24,082 |
| January 07, 2025 | 658.65 | 674.75 | 674.75 | 679.85 | 657.55 | 28,432 |
| January 06, 2025 | 700.45 | 659.85 | 659.85 | 708.95 | 655 | 92,068 |
| January 03, 2025 | 708 | 708.95 | 708.95 | 716 | 702 | 34,325 |
| January 02, 2025 | 713.85 | 706.75 | 706.75 | 714.9 | 701 | 40,222 |
| January 01, 2025 | 695.3 | 710.25 | 710.25 | 718.8 | 686.5 | 68,833 |
| December 31, 2024 | 674.5 | 691.85 | 691.85 | 699 | 660.75 | 53,193 |
| December 30, 2024 | 657.55 | 671.1 | 671.1 | 675 | 645.55 | 61,997 |
| December 27, 2024 | 644.2 | 657.55 | 657.55 | 663.1 | 644.2 | 22,817 |
| December 26, 2024 | 664.4 | 650.7 | 650.7 | 670.5 | 645 | 34,673 |
| December 24, 2024 | 662.6 | 662.1 | 662.1 | 675 | 655 | 17,008 |
| December 23, 2024 | 680 | 662.6 | 662.6 | 684.95 | 654.95 | 66,586 |
| December 20, 2024 | 705 | 676.7 | 676.7 | 709.95 | 671.15 | 90,809 |
| December 19, 2024 | 684.85 | 696 | 696 | 707.25 | 677.35 | 68,581 |