760.95
+4.7(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 107,904 |
| 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 | 196,786 |
| December 19, 2024 | 896.05 | 918.65 | 918.65 | 975 | 873.3 | 712,079 |