1,012.40
+15.25(+1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 1,027.7 | 1,012.4 | 1,012.4 | 1,029 | 991.15 | 65,662 |
| February 04, 2025 | 995.35 | 997.15 | 997.15 | 1,009.9 | 982.8 | 28,594 |
| February 03, 2025 | 1,036 | 985.5 | 985.5 | 1,046.2 | 972.55 | 96,812 |
| February 01, 2025 | 951 | 1,051.8 | 1,051.8 | 1,063.65 | 951 | 87,961 |
| January 31, 2025 | 939.9 | 987.85 | 987.85 | 995.9 | 932.5 | 224,428 |
| January 30, 2025 | 949 | 914.3 | 914.3 | 949 | 910 | 70,659 |
| January 29, 2025 | 929 | 946.55 | 946.55 | 977 | 920 | 155,539 |
| January 28, 2025 | 951 | 924.75 | 924.75 | 955.85 | 896.45 | 175,372 |
| January 27, 2025 | 978.25 | 955.85 | 955.85 | 993.95 | 940.5 | 141,960 |
| January 24, 2025 | 998.3 | 989.5 | 989.5 | 1,009.9 | 980.8 | 69,084 |
| January 23, 2025 | 1,003.8 | 1,007.7 | 1,007.7 | 1,025.95 | 986 | 41,471 |
| January 22, 2025 | 988.6 | 1,003.8 | 1,003.8 | 1,008 | 971.8 | 82,122 |
| January 21, 2025 | 1,005 | 988.6 | 988.6 | 1,010.9 | 959 | 122,400 |
| January 20, 2025 | 1,021 | 1,010.9 | 1,010.9 | 1,026.8 | 995.9 | 58,452 |
| January 17, 2025 | 1,060.1 | 1,029.95 | 1,029.95 | 1,077.35 | 1,025 | 81,400 |
| January 16, 2025 | 1,059.4 | 1,051.55 | 1,051.55 | 1,091.35 | 1,044 | 48,288 |
| January 15, 2025 | 1,010 | 1,039.75 | 1,039.75 | 1,065 | 985 | 83,976 |
| January 14, 2025 | 1,016.95 | 1,004.5 | 1,004.5 | 1,041.75 | 1,000.5 | 73,838 |
| January 13, 2025 | 1,034 | 1,010.75 | 1,010.75 | 1,053.75 | 1,000 | 112,801 |
| January 10, 2025 | 1,090 | 1,040.5 | 1,040.5 | 1,090 | 1,035 | 129,701 |
| January 09, 2025 | 1,131.75 | 1,090.15 | 1,090.15 | 1,131.75 | 1,082 | 49,571 |
| January 08, 2025 | 1,143.65 | 1,131.85 | 1,131.85 | 1,149.25 | 1,119 | 32,401 |
| January 07, 2025 | 1,124.7 | 1,143.65 | 1,143.65 | 1,151.85 | 1,115.25 | 37,261 |
| January 06, 2025 | 1,164 | 1,115.25 | 1,115.25 | 1,177.45 | 1,104.4 | 82,728 |
| January 03, 2025 | 1,178 | 1,169.4 | 1,169.4 | 1,179 | 1,151.1 | 75,541 |
| January 02, 2025 | 1,145 | 1,153.15 | 1,153.15 | 1,160.3 | 1,128.55 | 58,436 |
| January 01, 2025 | 1,154 | 1,132.85 | 1,132.85 | 1,155 | 1,082.35 | 196,384 |
| December 31, 2024 | 1,138.95 | 1,154 | 1,154 | 1,160 | 1,128.25 | 53,354 |
| December 30, 2024 | 1,154 | 1,146.05 | 1,146.05 | 1,181.25 | 1,136.8 | 99,867 |
| December 27, 2024 | 1,166.85 | 1,169.8 | 1,169.8 | 1,181.25 | 1,150 | 139,316 |
| December 26, 2024 | 1,176.75 | 1,166.85 | 1,166.85 | 1,184.25 | 1,147 | 87,167 |
| December 24, 2024 | 1,180.9 | 1,177.05 | 1,177.05 | 1,190.25 | 1,158 | 86,455 |
| December 23, 2024 | 1,193.3 | 1,180.8 | 1,180.8 | 1,193.3 | 1,155.1 | 79,680 |
| December 20, 2024 | 1,248.65 | 1,193.3 | 1,193.3 | 1,248.95 | 1,189.1 | 76,992 |
| December 19, 2024 | 1,250.1 | 1,248.65 | 1,248.65 | 1,270 | 1,220 | 86,154 |
| December 18, 2024 | 1,244.95 | 1,262.65 | 1,262.65 | 1,269 | 1,234.55 | 81,412 |
| December 17, 2024 | 1,233.25 | 1,242.4 | 1,242.4 | 1,250.9 | 1,225.6 | 55,744 |
| December 16, 2024 | 1,204.95 | 1,221.75 | 1,221.75 | 1,233.3 | 1,201.15 | 83,187 |
| December 13, 2024 | 1,196 | 1,193.55 | 1,193.55 | 1,203 | 1,164.9 | 112,594 |
| December 12, 2024 | 1,248.65 | 1,191.85 | 1,191.85 | 1,248.65 | 1,188 | 158,372 |
| December 11, 2024 | 1,290 | 1,239.3 | 1,239.3 | 1,290 | 1,233.05 | 94,086 |
| December 10, 2024 | 1,309.35 | 1,277.75 | 1,277.75 | 1,321 | 1,267.55 | 124,970 |
| December 09, 2024 | 1,305.95 | 1,302.9 | 1,302.9 | 1,347 | 1,297 | 82,321 |
| December 06, 2024 | 1,294.05 | 1,294.85 | 1,294.85 | 1,319.5 | 1,281.4 | 118,990 |
| December 05, 2024 | 1,269.95 | 1,281.25 | 1,281.25 | 1,289.9 | 1,254.15 | 137,388 |
| December 04, 2024 | 1,285 | 1,258.75 | 1,258.75 | 1,294.9 | 1,251.5 | 97,186 |
| December 03, 2024 | 1,261.75 | 1,269.55 | 1,269.55 | 1,275 | 1,244 | 102,385 |
| December 02, 2024 | 1,251.45 | 1,249.25 | 1,249.25 | 1,306.1 | 1,241.85 | 246,704 |
| November 29, 2024 | 1,252.45 | 1,249.75 | 1,249.75 | 1,269 | 1,228.35 | 132,881 |
| November 28, 2024 | 1,245.9 | 1,243.15 | 1,243.15 | 1,260.95 | 1,225.05 | 110,665 |
| November 27, 2024 | 1,187 | 1,244.85 | 1,244.85 | 1,279 | 1,170.25 | 298,876 |
| November 26, 2024 | 1,151.2 | 1,186.65 | 1,186.65 | 1,196.6 | 1,150.1 | 58,429 |
| November 25, 2024 | 1,155.25 | 1,151.2 | 1,151.2 | 1,175 | 1,132.55 | 101,407 |
| November 22, 2024 | 1,120 | 1,122.45 | 1,122.45 | 1,132.5 | 1,110.2 | 55,139 |
| November 21, 2024 | 1,120.35 | 1,121.1 | 1,121.1 | 1,142.95 | 1,097.6 | 105,751 |
| November 19, 2024 | 1,140 | 1,112.4 | 1,112.4 | 1,162.25 | 1,105.55 | 115,639 |
| November 18, 2024 | 1,159.95 | 1,120.45 | 1,120.45 | 1,167.95 | 1,115 | 102,503 |
| November 14, 2024 | 1,117 | 1,159.15 | 1,159.15 | 1,169.8 | 1,117 | 80,243 |
| November 13, 2024 | 1,193.5 | 1,139.8 | 1,139.8 | 1,202.45 | 1,132.35 | 123,820 |
| November 12, 2024 | 1,196.25 | 1,193.5 | 1,193.5 | 1,230.6 | 1,190 | 95,649 |