667.30
-2.1(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2025 | 676 | 667.3 | 667.3 | 676.75 | 664.6 | 39,130 |
| April 21, 2025 | 681.95 | 669.4 | 669.4 | 684 | 668.1 | 60,948 |
| April 17, 2025 | 685 | 681.95 | 681.95 | 696 | 666 | 66,135 |
| April 16, 2025 | 665 | 681.95 | 681.95 | 697.95 | 665 | 72,019 |
| April 15, 2025 | 667.45 | 659.55 | 659.55 | 667.45 | 655.95 | 78,890 |
| April 11, 2025 | 661 | 657.6 | 657.6 | 677.55 | 655.25 | 45,027 |
| April 09, 2025 | 641.4 | 654.2 | 654.2 | 663 | 639.1 | 69,591 |
| April 08, 2025 | 688 | 642.95 | 642.95 | 697.9 | 637.35 | 170,477 |
| April 07, 2025 | 667 | 687.55 | 687.55 | 694.85 | 634 | 60,568 |
| April 04, 2025 | 730 | 695.75 | 695.75 | 750 | 691 | 47,529 |
| April 03, 2025 | 722 | 723.8 | 723.8 | 735 | 713.75 | 24,349 |
| April 02, 2025 | 734.9 | 729.8 | 729.8 | 744 | 716.75 | 22,760 |
| April 01, 2025 | 707 | 728.25 | 728.25 | 737 | 700.9 | 49,730 |
| March 28, 2025 | 728 | 704.55 | 704.55 | 741.45 | 698.45 | 91,513 |
| March 27, 2025 | 728.95 | 729.05 | 729.05 | 753.6 | 720.05 | 43,230 |
| March 26, 2025 | 758 | 735.5 | 735.5 | 765 | 732 | 36,633 |
| March 25, 2025 | 782.45 | 755.75 | 755.75 | 782.45 | 755 | 36,633 |
| March 24, 2025 | 790.25 | 777.8 | 777.8 | 795 | 774 | 55,804 |
| March 21, 2025 | 812 | 789.95 | 789.95 | 819 | 786.1 | 75,871 |
| March 20, 2025 | 804 | 804.8 | 804.8 | 820 | 797 | 75,871 |
| March 19, 2025 | 776.75 | 793.3 | 793.3 | 804.4 | 768 | 81,296 |
| March 18, 2025 | 753.35 | 769.15 | 769.15 | 772.8 | 746.1 | 48,346 |
| March 17, 2025 | 755 | 745.95 | 745.95 | 763.5 | 738 | 49,932 |
| March 13, 2025 | 768.55 | 740.95 | 740.95 | 768.55 | 737.7 | 20,703 |
| March 12, 2025 | 763.7 | 760.95 | 760.95 | 795.2 | 735.05 | 43,746 |
| March 11, 2025 | 758 | 756.25 | 756.25 | 758 | 731.2 | 43,746 |
| March 10, 2025 | 766.85 | 765.6 | 765.6 | 777.1 | 758 | 24,803 |
| March 07, 2025 | 768.5 | 770.15 | 770.15 | 779.45 | 755.4 | 63,803 |
| March 06, 2025 | 773.5 | 764.7 | 764.7 | 783.5 | 759.15 | 41,347 |
| March 05, 2025 | 725 | 762.05 | 762.05 | 765 | 710.95 | 105,294 |
| March 04, 2025 | 677.75 | 715.9 | 715.9 | 723.75 | 667.5 | 93,594 |
| March 03, 2025 | 721.45 | 688.05 | 688.05 | 750.4 | 681.6 | 81,907 |
| February 28, 2025 | 750.45 | 714.9 | 714.9 | 750.45 | 707.5 | 57,710 |
| February 27, 2025 | 794.05 | 750.45 | 750.45 | 803.5 | 741.05 | 37,479 |
| February 25, 2025 | 776.4 | 794.85 | 794.85 | 797 | 771.8 | 78,984 |
| February 24, 2025 | 789.75 | 774.85 | 774.85 | 797.4 | 771.1 | 43,104 |
| February 21, 2025 | 770.5 | 789.75 | 789.75 | 799 | 760 | 270,288 |
| February 20, 2025 | 737 | 765.95 | 765.95 | 781.85 | 727.8 | 115,714 |
| February 19, 2025 | 691.35 | 737 | 737 | 750 | 686.55 | 99,716 |
| February 18, 2025 | 725 | 696.7 | 696.7 | 725 | 688.9 | 80,076 |
| February 17, 2025 | 690 | 691.15 | 690.65 | 705.85 | 680 | 27,912 |
| February 14, 2025 | 758.5 | 702.35 | 702.35 | 758.5 | 700 | 94,603 |
| February 13, 2025 | 741.05 | 758.5 | 758.5 | 764.05 | 726.05 | 168,112 |
| February 12, 2025 | 746.4 | 733.75 | 733.75 | 756 | 705 | 168,107 |
| February 11, 2025 | 777.55 | 752 | 752 | 777.55 | 742.2 | 89,199 |
| February 10, 2025 | 774.2 | 781.3 | 781.3 | 790 | 768.95 | 89,185 |
| February 07, 2025 | 788.8 | 774.2 | 774.2 | 790.85 | 764.45 | 83,579 |
| February 06, 2025 | 795 | 784.85 | 784.85 | 813.45 | 775.1 | 69,146 |
| February 05, 2025 | 793 | 796.95 | 796.95 | 810.3 | 782 | 100,080 |
| February 04, 2025 | 766.2 | 794.05 | 794.05 | 804.9 | 766.2 | 236,090 |
| February 03, 2025 | 850 | 766.2 | 766.2 | 863.35 | 739.55 | 766,173 |
| February 01, 2025 | 797.4 | 860.9 | 860.9 | 870 | 782.1 | 172,445 |
| January 31, 2025 | 810 | 797.4 | 797.4 | 813.5 | 792 | 46,010 |
| January 30, 2025 | 810 | 807.55 | 807.55 | 839.25 | 801.45 | 75,796 |
| January 29, 2025 | 803.3 | 806.4 | 806.4 | 830 | 796.05 | 92,810 |
| January 28, 2025 | 764.95 | 803.3 | 803.3 | 823.5 | 706.05 | 272,534 |
| January 27, 2025 | 784.15 | 765 | 765 | 790 | 736.2 | 160,459 |
| January 24, 2025 | 844.55 | 797.6 | 797.6 | 847.25 | 793.1 | 100,591 |
| January 23, 2025 | 850 | 839.5 | 839.5 | 862 | 815.45 | 124,082 |
| January 22, 2025 | 886.65 | 847.25 | 847.25 | 886.65 | 837.2 | 160,547 |