846.20
-1.25(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 859.85 | 846.2 | 846.2 | 879.9 | 841 | 5,115 |
| February 04, 2025 | 858.8 | 847.45 | 847.45 | 874 | 836.95 | 19,665 |
| February 03, 2025 | 910 | 854.3 | 854.3 | 910 | 847.8 | 11,713 |
| February 01, 2025 | 912.85 | 908.55 | 908.55 | 918 | 891.05 | 13,956 |
| January 31, 2025 | 905.4 | 910.9 | 910.9 | 913 | 884.55 | 10,199 |
| January 30, 2025 | 910.2 | 913.75 | 913.75 | 935 | 869.65 | 17,302 |
| January 29, 2025 | 820 | 910.2 | 910.2 | 935 | 820 | 70,479 |
| January 28, 2025 | 819.5 | 817.55 | 817.55 | 848 | 803.05 | 14,634 |
| January 27, 2025 | 840 | 815.2 | 815.2 | 846.2 | 805 | 11,418 |
| January 24, 2025 | 866.95 | 841.75 | 841.75 | 871.65 | 835 | 6,674 |
| January 23, 2025 | 856.8 | 867.35 | 867.35 | 890 | 854.1 | 4,940 |
| January 22, 2025 | 878 | 861.8 | 861.8 | 879.95 | 849.1 | 6,026 |
| January 21, 2025 | 900 | 881.95 | 881.95 | 902.9 | 871.6 | 7,215 |
| January 20, 2025 | 854 | 898.15 | 898.15 | 909.15 | 846.15 | 18,744 |
| January 17, 2025 | 863.05 | 850.75 | 850.75 | 863.05 | 846 | 2,167 |
| January 16, 2025 | 861 | 863.05 | 863.05 | 875 | 856 | 2,213 |
| January 15, 2025 | 841 | 862.2 | 862.2 | 875 | 841 | 7,456 |
| January 14, 2025 | 849 | 848.45 | 848.45 | 868.95 | 840 | 4,353 |
| January 13, 2025 | 851.6 | 852.8 | 852.8 | 870.9 | 826 | 19,037 |
| January 10, 2025 | 897.95 | 878.9 | 878.9 | 900 | 850.05 | 31,766 |
| January 09, 2025 | 916 | 893.5 | 893.5 | 916 | 867.1 | 18,872 |
| January 08, 2025 | 893.1 | 916.25 | 916.25 | 932 | 866.05 | 39,536 |
| January 07, 2025 | 906 | 888.4 | 888.4 | 940 | 850.55 | 66,660 |
| January 06, 2025 | 886.7 | 897.25 | 897.25 | 900 | 868.05 | 18,635 |
| January 03, 2025 | 861.75 | 882.05 | 882.05 | 887 | 859.95 | 8,562 |
| January 02, 2025 | 850.1 | 861.7 | 861.7 | 870.95 | 850.1 | 4,896 |
| January 01, 2025 | 859 | 852.75 | 852.75 | 872.15 | 845 | 2,642 |
| December 31, 2024 | 851.25 | 859.25 | 859.25 | 878.8 | 849.2 | 24,311 |
| December 30, 2024 | 896.8 | 851.45 | 851.45 | 896.8 | 850 | 6,824 |
| December 27, 2024 | 844 | 887.9 | 887.9 | 905 | 832.1 | 15,382 |
| December 26, 2024 | 846 | 844.6 | 844.6 | 858.6 | 835.25 | 8,082 |
| December 24, 2024 | 868 | 846.2 | 846.2 | 876.6 | 845 | 8,248 |
| December 23, 2024 | 868.8 | 875.95 | 875.95 | 881.7 | 862.05 | 5,120 |
| December 20, 2024 | 903.8 | 864.3 | 864.3 | 903.8 | 848.8 | 13,304 |
| December 19, 2024 | 892 | 899.05 | 899.05 | 903.75 | 875 | 7,360 |
| December 18, 2024 | 892.3 | 887.35 | 887.35 | 904.8 | 880 | 7,125 |
| December 17, 2024 | 884.3 | 887.6 | 887.6 | 900 | 867.6 | 8,625 |
| December 16, 2024 | 873.4 | 879.65 | 879.65 | 909.9 | 873.4 | 11,418 |
| December 13, 2024 | 895.5 | 872.85 | 872.85 | 903.6 | 862.95 | 22,621 |
| December 12, 2024 | 900.1 | 890.85 | 890.85 | 916.9 | 880.6 | 10,403 |
| December 11, 2024 | 912.7 | 895.4 | 895.4 | 912.7 | 874.4 | 17,012 |
| December 10, 2024 | 897.95 | 912.7 | 912.7 | 920 | 864.05 | 31,271 |
| December 09, 2024 | 830.05 | 897.9 | 897.9 | 912 | 830 | 77,422 |
| December 06, 2024 | 817 | 825.95 | 825.95 | 830.1 | 807 | 8,232 |
| December 05, 2024 | 823 | 811.4 | 811.4 | 825.9 | 805.65 | 3,875 |
| December 04, 2024 | 795.3 | 820.6 | 820.6 | 832.85 | 795.3 | 13,522 |
| December 03, 2024 | 811.9 | 811.45 | 811.45 | 815.05 | 792.1 | 4,235 |
| December 02, 2024 | 785 | 800.1 | 800.1 | 815 | 785 | 6,583 |
| November 29, 2024 | 793.95 | 798 | 798 | 807.95 | 790 | 4,868 |
| November 28, 2024 | 799.95 | 801.45 | 801.45 | 810.7 | 785 | 6,770 |
| November 27, 2024 | 777.6 | 799.6 | 799.6 | 809.35 | 763 | 6,522 |
| November 26, 2024 | 786 | 774.45 | 774.45 | 790 | 765.7 | 5,998 |
| November 25, 2024 | 764.2 | 786.95 | 786.95 | 796 | 761 | 8,360 |
| November 22, 2024 | 752.65 | 762.05 | 762.05 | 766 | 746.5 | 7,856 |
| November 21, 2024 | 753.15 | 750.4 | 749.05 | 762 | 711 | 8,843 |
| November 19, 2024 | 747.75 | 753.15 | 751.8 | 761.95 | 740.25 | 7,884 |
| November 18, 2024 | 762.05 | 738.65 | 737.32 | 783.9 | 733 | 13,376 |
| November 14, 2024 | 760.25 | 772.5 | 771.11 | 780 | 753.35 | 5,041 |
| November 13, 2024 | 800 | 758.05 | 756.69 | 803.85 | 742.3 | 17,022 |
| November 12, 2024 | 786.45 | 800.1 | 798.66 | 811.55 | 786.45 | 14,920 |