1,104.15
-23.35(-2.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 1,131.95 | 1,104.15 | 1,104.15 | 1,169.85 | 1,094 | 27,185 |
| March 12, 2025 | 1,128.85 | 1,127.5 | 1,127.5 | 1,154.95 | 1,116.15 | 28,012 |
| March 11, 2025 | 1,160 | 1,128.85 | 1,128.85 | 1,187.3 | 1,116.2 | 23,260 |
| March 10, 2025 | 1,245.1 | 1,171.15 | 1,171.15 | 1,259.95 | 1,152.1 | 18,607 |
| March 07, 2025 | 1,226 | 1,262.4 | 1,262.4 | 1,266.4 | 1,216.25 | 15,300 |
| March 06, 2025 | 1,193.95 | 1,226 | 1,226 | 1,283 | 1,186.05 | 31,422 |
| March 05, 2025 | 1,132.15 | 1,190.4 | 1,190.4 | 1,199 | 1,132.15 | 35,290 |
| March 04, 2025 | 1,100 | 1,148.35 | 1,148.35 | 1,164 | 1,100 | 35,895 |
| March 03, 2025 | 1,078.5 | 1,127.95 | 1,127.95 | 1,164 | 1,078.5 | 178,540 |
| February 28, 2025 | 1,072.05 | 1,055.8 | 1,055.8 | 1,072.05 | 1,028.4 | 19,479 |
| February 27, 2025 | 1,104.65 | 1,075.95 | 1,075.95 | 1,113.95 | 1,071.85 | 10,606 |
| February 25, 2025 | 1,133.5 | 1,104.65 | 1,104.65 | 1,137.55 | 1,100.5 | 7,079 |
| February 24, 2025 | 1,125 | 1,130.7 | 1,130.7 | 1,141 | 1,104.1 | 10,136 |
| February 21, 2025 | 1,172.5 | 1,143.3 | 1,143.3 | 1,198 | 1,138.15 | 9,851 |
| February 20, 2025 | 1,149 | 1,172.5 | 1,172.5 | 1,185 | 1,132.05 | 7,933 |
| February 19, 2025 | 1,099 | 1,144.45 | 1,144.45 | 1,156.55 | 1,093.3 | 18,291 |
| February 18, 2025 | 1,125.05 | 1,108.8 | 1,108.8 | 1,146.55 | 1,096 | 9,213 |
| February 17, 2025 | 1,155 | 1,139.35 | 1,139.35 | 1,162 | 1,101.35 | 19,270 |
| February 14, 2025 | 1,204.05 | 1,154.1 | 1,154.1 | 1,216.4 | 1,148.55 | 9,695 |
| February 13, 2025 | 1,247.8 | 1,204.05 | 1,204.05 | 1,247.8 | 1,200 | 10,030 |
| February 12, 2025 | 1,242.9 | 1,229.35 | 1,229.35 | 1,270 | 1,183.95 | 17,814 |
| February 11, 2025 | 1,292 | 1,240.2 | 1,240.2 | 1,299.25 | 1,219.8 | 15,837 |
| February 10, 2025 | 1,302 | 1,304.5 | 1,304.5 | 1,315 | 1,285.05 | 11,829 |
| February 07, 2025 | 1,338 | 1,324.9 | 1,324.9 | 1,350 | 1,265.5 | 60,796 |
| February 06, 2025 | 1,364.5 | 1,337.9 | 1,337.9 | 1,370 | 1,330.05 | 5,861 |
| February 05, 2025 | 1,343.9 | 1,351.05 | 1,351.05 | 1,386 | 1,341.45 | 15,709 |
| February 04, 2025 | 1,326 | 1,343 | 1,343 | 1,357 | 1,326 | 3,631 |
| February 03, 2025 | 1,305.35 | 1,325.85 | 1,325.85 | 1,331.45 | 1,305.05 | 5,460 |
| February 01, 2025 | 1,345.5 | 1,336 | 1,336 | 1,354.5 | 1,317.1 | 9,807 |
| January 31, 2025 | 1,341.9 | 1,338.85 | 1,338.85 | 1,357.9 | 1,320.5 | 8,388 |
| January 30, 2025 | 1,344.4 | 1,332 | 1,332 | 1,364 | 1,330.1 | 8,026 |
| January 29, 2025 | 1,339 | 1,328.7 | 1,328.7 | 1,375 | 1,311.15 | 11,460 |
| January 28, 2025 | 1,379.6 | 1,338.5 | 1,338.5 | 1,379.6 | 1,293.55 | 11,495 |
| January 27, 2025 | 1,404.2 | 1,359.2 | 1,359.2 | 1,411.15 | 1,326.1 | 8,678 |
| January 24, 2025 | 1,423.7 | 1,429.25 | 1,429.25 | 1,470.1 | 1,410.15 | 10,120 |
| January 23, 2025 | 1,437.15 | 1,445.4 | 1,445.4 | 1,461 | 1,400 | 10,736 |
| January 22, 2025 | 1,403 | 1,437.15 | 1,437.15 | 1,472.95 | 1,347.95 | 24,630 |
| January 21, 2025 | 1,390 | 1,402.8 | 1,402.8 | 1,447.55 | 1,390 | 20,547 |
| January 20, 2025 | 1,313.6 | 1,407.5 | 1,407.5 | 1,426.7 | 1,302.65 | 44,701 |
| January 17, 2025 | 1,325.1 | 1,294.2 | 1,294.2 | 1,340.9 | 1,266.55 | 19,484 |
| January 16, 2025 | 1,330.1 | 1,321.5 | 1,321.5 | 1,376.9 | 1,312 | 7,768 |
| January 15, 2025 | 1,327 | 1,321.1 | 1,321.1 | 1,361.85 | 1,311 | 10,105 |
| January 14, 2025 | 1,291.5 | 1,338.65 | 1,338.65 | 1,345.85 | 1,276.05 | 11,129 |
| January 13, 2025 | 1,310 | 1,269.4 | 1,269.4 | 1,338.5 | 1,249.95 | 13,437 |
| January 10, 2025 | 1,358 | 1,333.1 | 1,333.1 | 1,367.95 | 1,324.7 | 6,268 |
| January 09, 2025 | 1,408 | 1,364 | 1,364 | 1,409.85 | 1,357.1 | 6,457 |
| January 08, 2025 | 1,373.3 | 1,389.05 | 1,389.05 | 1,411 | 1,373.3 | 7,353 |
| January 07, 2025 | 1,387.2 | 1,388.9 | 1,388.9 | 1,399 | 1,371.1 | 10,215 |
| January 06, 2025 | 1,447 | 1,366.7 | 1,366.7 | 1,466.65 | 1,343.1 | 23,529 |
| January 03, 2025 | 1,492.05 | 1,456.4 | 1,456.4 | 1,500 | 1,431.6 | 17,707 |
| January 02, 2025 | 1,470.55 | 1,479.15 | 1,479.15 | 1,496.2 | 1,443.3 | 18,210 |
| January 01, 2025 | 1,394.4 | 1,472.2 | 1,472.2 | 1,522 | 1,394.4 | 63,780 |
| December 31, 2024 | 1,433.45 | 1,402.4 | 1,402.4 | 1,433.45 | 1,395 | 8,843 |
| December 30, 2024 | 1,464.65 | 1,422.1 | 1,422.1 | 1,464.65 | 1,418 | 7,834 |
| December 27, 2024 | 1,448.25 | 1,456.6 | 1,456.6 | 1,489 | 1,437.7 | 7,778 |
| December 26, 2024 | 1,470.7 | 1,437.9 | 1,437.9 | 1,470.7 | 1,435 | 4,716 |
| December 24, 2024 | 1,473.9 | 1,459.9 | 1,459.9 | 1,478.95 | 1,452.05 | 3,945 |
| December 23, 2024 | 1,472.4 | 1,465 | 1,465 | 1,482.45 | 1,420.05 | 12,120 |
| December 20, 2024 | 1,480 | 1,450.65 | 1,450.65 | 1,495.8 | 1,444.35 | 7,818 |
| December 19, 2024 | 1,511 | 1,488.35 | 1,488.35 | 1,511 | 1,485 | 8,018 |