801.50
+7.45(+0.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 793 | 802.2 | 802.2 | 809.3 | 782 | 58,879 |
| 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 |
| January 21, 2025 | 947 | 873.55 | 873.55 | 948 | 870 | 229,862 |
| January 20, 2025 | 930.55 | 937.25 | 937.25 | 975.4 | 914.75 | 394,204 |
| January 17, 2025 | 940 | 920.15 | 920.15 | 952 | 914.1 | 107,663 |
| January 16, 2025 | 898.45 | 942.8 | 942.8 | 966.55 | 898.45 | 408,732 |
| January 15, 2025 | 862.95 | 898.45 | 898.45 | 900 | 854.75 | 127,882 |
| January 14, 2025 | 846.8 | 850.2 | 850.2 | 862.9 | 832.5 | 131,084 |
| January 13, 2025 | 849.8 | 839.75 | 839.75 | 882 | 827 | 194,473 |
| January 10, 2025 | 869 | 840.2 | 840.2 | 890 | 825 | 211,876 |
| January 09, 2025 | 899.3 | 869.15 | 869.15 | 909.95 | 862.1 | 54,917 |
| January 08, 2025 | 903.5 | 898.45 | 898.45 | 913 | 880.15 | 62,712 |
| January 07, 2025 | 878 | 904.55 | 904.55 | 907 | 874.95 | 67,214 |
| January 06, 2025 | 902.75 | 882.1 | 882.1 | 909.7 | 867 | 85,549 |
| January 03, 2025 | 899 | 902.7 | 902.7 | 924.2 | 883.4 | 107,810 |
| January 02, 2025 | 869.8 | 881.65 | 881.65 | 889 | 868 | 34,442 |
| January 01, 2025 | 874.3 | 867.7 | 867.7 | 875.9 | 859.1 | 46,025 |
| December 31, 2024 | 840.9 | 875.2 | 875.2 | 885 | 832.5 | 74,592 |
| December 30, 2024 | 863.85 | 842.6 | 842.6 | 863.85 | 829.9 | 71,780 |
| December 27, 2024 | 836.5 | 849.1 | 849.1 | 860 | 828.3 | 58,799 |
| December 26, 2024 | 841.75 | 835.7 | 835.7 | 848.8 | 820.6 | 66,762 |
| December 24, 2024 | 855.2 | 842.85 | 842.85 | 855.2 | 838.15 | 45,884 |
| December 23, 2024 | 870 | 849.75 | 849.75 | 875.15 | 844.95 | 112,598 |
| December 20, 2024 | 918 | 862.95 | 862.95 | 926.3 | 856.55 | 196,781 |
| December 19, 2024 | 896.05 | 918.65 | 918.65 | 975 | 873.3 | 712,079 |
| December 18, 2024 | 899.95 | 896.15 | 896.15 | 928.1 | 888 | 214,844 |
| December 17, 2024 | 880 | 899 | 899 | 907 | 855 | 327,344 |
| December 16, 2024 | 825 | 864.4 | 864.4 | 878 | 818.8 | 203,202 |
| December 13, 2024 | 784 | 805.25 | 805.25 | 807.9 | 765.05 | 51,395 |
| December 12, 2024 | 826 | 785.85 | 785.85 | 826 | 784 | 60,066 |
| December 11, 2024 | 820 | 818.3 | 818.3 | 831.3 | 813.9 | 33,921 |
| December 10, 2024 | 840 | 824.25 | 824.25 | 855 | 820 | 44,610 |
| December 09, 2024 | 803.45 | 830.75 | 830.75 | 837 | 803.35 | 38,466 |
| December 06, 2024 | 818 | 808.65 | 808.65 | 818 | 802.6 | 30,603 |
| December 05, 2024 | 822.15 | 811 | 811 | 826.15 | 808.05 | 19,487 |
| December 04, 2024 | 813 | 822.15 | 822.15 | 832.4 | 811.15 | 41,165 |
| December 03, 2024 | 816.5 | 811.15 | 811.15 | 823.75 | 804.55 | 56,858 |
| December 02, 2024 | 822.6 | 807.6 | 807.6 | 830 | 803.05 | 51,839 |
| November 29, 2024 | 786.6 | 822.6 | 822.6 | 828 | 783.95 | 83,619 |
| November 28, 2024 | 780.15 | 785.9 | 785.9 | 800 | 777.25 | 52,687 |
| November 27, 2024 | 792.7 | 782.45 | 782.45 | 794.45 | 777.7 | 26,558 |
| November 26, 2024 | 760.05 | 785 | 785 | 790 | 760.05 | 84,333 |
| November 25, 2024 | 810 | 758.95 | 758.95 | 815.65 | 755.1 | 82,106 |
| November 22, 2024 | 748 | 780.9 | 780.9 | 789.5 | 747.45 | 74,977 |
| November 21, 2024 | 758.85 | 739.65 | 739.65 | 758.85 | 725.45 | 128,215 |
| November 19, 2024 | 719.2 | 763.55 | 763.55 | 788.2 | 719.2 | 178,552 |
| November 18, 2024 | 720 | 717.1 | 717.1 | 731.95 | 704.25 | 125,088 |
| November 14, 2024 | 727.05 | 721.2 | 721.2 | 739.85 | 705 | 104,211 |
| November 13, 2024 | 766.8 | 727.05 | 727.05 | 766.8 | 722 | 154,913 |
| November 12, 2024 | 794.55 | 767.3 | 767.3 | 808.35 | 760.1 | 94,891 |