988.70
+15.6(+1.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 987.55 | 988.7 | 988.7 | 1,011.55 | 970 | 8,447 |
| March 12, 2025 | 943.15 | 973.1 | 973.1 | 983 | 943.15 | 38,997 |
| March 11, 2025 | 1,022.9 | 956.85 | 956.85 | 1,022.9 | 942.5 | 38,999 |
| March 10, 2025 | 940 | 961.2 | 961.2 | 999.9 | 926 | 56,420 |
| March 07, 2025 | 897 | 925.35 | 925.35 | 938.85 | 880.05 | 21,457 |
| March 06, 2025 | 845 | 900.75 | 900.75 | 929.95 | 845 | 24,054 |
| March 05, 2025 | 828.9 | 849.7 | 849.7 | 853.1 | 828.85 | 23,773 |
| March 04, 2025 | 807.05 | 835.4 | 835.4 | 842.25 | 794.85 | 11,961 |
| March 03, 2025 | 820.3 | 808.75 | 808.75 | 820.3 | 765.1 | 11,420 |
| February 28, 2025 | 823.5 | 816.15 | 816.15 | 850 | 781.1 | 10,950 |
| February 27, 2025 | 824 | 823.5 | 823.5 | 832.95 | 816 | 4,583 |
| February 25, 2025 | 813.55 | 822.1 | 822.1 | 830 | 805 | 2,194 |
| February 24, 2025 | 813.9 | 814.45 | 814.45 | 820 | 791.45 | 2,971 |
| February 21, 2025 | 808.6 | 813.9 | 813.9 | 819.3 | 797.9 | 5,189 |
| February 20, 2025 | 808 | 804.8 | 804.8 | 817.65 | 798.75 | 3,483 |
| February 19, 2025 | 784.1 | 813.65 | 813.65 | 825 | 778.5 | 11,268 |
| February 18, 2025 | 818 | 789.55 | 789.55 | 818.6 | 778.05 | 10,624 |
| February 17, 2025 | 838.65 | 820.9 | 820.9 | 838.65 | 810 | 7,159 |
| February 14, 2025 | 822.6 | 838.65 | 838.65 | 870 | 800.2 | 16,398 |
| February 13, 2025 | 821 | 821 | 821 | 834.25 | 812.1 | 5,061 |
| February 12, 2025 | 840.5 | 825.75 | 825.75 | 844.9 | 780.5 | 13,987 |
| February 11, 2025 | 877.4 | 840.5 | 840.5 | 877.4 | 820 | 13,140 |
| February 10, 2025 | 876 | 877.75 | 877.75 | 903 | 864.5 | 9,751 |
| February 07, 2025 | 892 | 878.9 | 878.9 | 901 | 870.25 | 6,488 |
| February 06, 2025 | 849.85 | 881.65 | 879.85 | 896 | 849.85 | 22,720 |
| February 05, 2025 | 859.85 | 846.2 | 844.47 | 879.9 | 841 | 5,115 |
| February 04, 2025 | 858.8 | 847.45 | 845.72 | 874 | 836.95 | 19,665 |
| February 03, 2025 | 910 | 854.3 | 852.56 | 910 | 847.8 | 11,713 |
| February 01, 2025 | 912.85 | 908.55 | 906.7 | 918 | 891.05 | 13,956 |
| January 31, 2025 | 905.4 | 910.9 | 909.04 | 913 | 884.55 | 10,199 |
| January 30, 2025 | 910.2 | 913.75 | 911.88 | 935 | 869.65 | 17,302 |
| January 29, 2025 | 820 | 910.2 | 908.34 | 935 | 820 | 70,479 |
| January 28, 2025 | 819.5 | 817.55 | 815.88 | 848 | 803.05 | 14,634 |
| January 27, 2025 | 840 | 815.2 | 813.54 | 846.2 | 805 | 11,418 |
| January 24, 2025 | 866.95 | 841.75 | 840.03 | 871.65 | 835 | 6,674 |
| January 23, 2025 | 856.8 | 867.35 | 865.58 | 890 | 854.1 | 4,940 |
| January 22, 2025 | 878 | 861.8 | 860.04 | 879.95 | 849.1 | 6,026 |
| January 21, 2025 | 900 | 881.95 | 880.15 | 902.9 | 871.6 | 7,215 |
| January 20, 2025 | 854 | 898.15 | 896.32 | 909.15 | 846.15 | 18,744 |
| January 17, 2025 | 863.05 | 850.75 | 849.01 | 863.05 | 846 | 2,167 |
| January 16, 2025 | 861 | 863.05 | 861.29 | 875 | 856 | 2,213 |
| January 15, 2025 | 841 | 862.2 | 860.44 | 875 | 841 | 7,456 |
| January 14, 2025 | 849 | 848.45 | 846.72 | 868.95 | 840 | 4,353 |
| January 13, 2025 | 851.6 | 852.8 | 851.06 | 870.9 | 826 | 19,037 |
| January 10, 2025 | 897.95 | 878.9 | 877.11 | 900 | 850.05 | 31,766 |
| January 09, 2025 | 916 | 893.5 | 891.68 | 916 | 867.1 | 18,872 |
| January 08, 2025 | 893.1 | 916.25 | 914.38 | 932 | 866.05 | 39,537 |
| January 07, 2025 | 906 | 888.4 | 886.59 | 940 | 850.55 | 66,660 |
| January 06, 2025 | 886.7 | 897.25 | 895.42 | 900 | 868.05 | 18,635 |
| January 03, 2025 | 861.75 | 882.05 | 880.25 | 887 | 859.95 | 8,562 |
| January 02, 2025 | 850.1 | 861.7 | 859.94 | 870.95 | 850.1 | 4,896 |
| January 01, 2025 | 859 | 852.75 | 851.01 | 872.15 | 845 | 2,642 |
| December 31, 2024 | 851.25 | 859.25 | 857.5 | 878.8 | 849.2 | 24,311 |
| December 30, 2024 | 896.8 | 851.45 | 849.71 | 896.8 | 850 | 6,824 |
| December 27, 2024 | 844 | 887.9 | 886.09 | 905 | 832.1 | 15,382 |
| December 26, 2024 | 846 | 844.6 | 842.88 | 858.6 | 835.25 | 8,082 |
| December 24, 2024 | 868 | 846.2 | 844.47 | 876.6 | 845 | 8,248 |
| December 23, 2024 | 868.8 | 875.95 | 874.16 | 881.7 | 862.05 | 5,120 |
| December 20, 2024 | 903.8 | 864.3 | 862.54 | 903.8 | 848.8 | 13,304 |
| December 19, 2024 | 892 | 899.05 | 897.21 | 903.75 | 875 | 7,360 |