3,258.65
+107.1(+3.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 3,198.8 | 3,257.5 | 3,257.5 | 3,275 | 3,118.55 | 3,070 |
| January 14, 2025 | 3,201 | 3,151.55 | 3,151.55 | 3,239.5 | 3,140.05 | 2,026 |
| January 13, 2025 | 3,260 | 3,202.8 | 3,202.8 | 3,321 | 3,108.95 | 10,096 |
| January 10, 2025 | 3,215 | 3,258.25 | 3,258.25 | 3,350 | 3,170 | 7,179 |
| January 09, 2025 | 3,163 | 3,199.1 | 3,199.1 | 3,205.1 | 3,122.35 | 2,366 |
| January 08, 2025 | 3,207.95 | 3,163.15 | 3,163.15 | 3,208.9 | 3,142.35 | 880 |
| January 07, 2025 | 3,169.35 | 3,202.55 | 3,202.55 | 3,221.4 | 3,157 | 1,756 |
| January 06, 2025 | 3,174.05 | 3,163.5 | 3,163.5 | 3,219.95 | 3,122.35 | 2,390 |
| January 03, 2025 | 3,207 | 3,203.15 | 3,203.15 | 3,215 | 3,182.05 | 1,737 |
| January 02, 2025 | 3,220.2 | 3,190.2 | 3,190.2 | 3,250 | 3,180.3 | 1,479 |
| January 01, 2025 | 3,199.45 | 3,205.45 | 3,205.45 | 3,238.25 | 3,180.1 | 758 |
| December 31, 2024 | 3,215.3 | 3,192.55 | 3,192.55 | 3,215.3 | 3,174.65 | 504 |
| December 30, 2024 | 3,158.1 | 3,221.4 | 3,221.4 | 3,243.95 | 3,113 | 2,915 |
| December 27, 2024 | 3,114.1 | 3,159.15 | 3,159.15 | 3,182 | 3,076.55 | 1,240 |
| December 26, 2024 | 3,069.9 | 3,085.75 | 3,085.75 | 3,137.2 | 3,062.5 | 1,357 |
| December 24, 2024 | 3,105 | 3,098.05 | 3,098.05 | 3,175 | 3,057.85 | 1,928 |
| December 23, 2024 | 3,159.55 | 3,133.5 | 3,133.5 | 3,175 | 3,110.05 | 1,427 |
| December 20, 2024 | 3,278.3 | 3,151.55 | 3,151.55 | 3,281.2 | 3,110.7 | 3,016 |
| December 19, 2024 | 3,249 | 3,290.3 | 3,290.3 | 3,320.15 | 3,160 | 1,943 |
| December 18, 2024 | 3,218.2 | 3,251.8 | 3,251.8 | 3,282 | 3,180 | 3,488 |
| December 17, 2024 | 3,260.8 | 3,218.15 | 3,218.15 | 3,299.95 | 3,202.2 | 1,658 |
| December 16, 2024 | 3,308.4 | 3,290.75 | 3,290.75 | 3,397.45 | 3,261.95 | 6,819 |
| December 13, 2024 | 3,224 | 3,261.95 | 3,261.95 | 3,305 | 3,156.8 | 2,839 |
| December 12, 2024 | 3,348 | 3,218.35 | 3,218.35 | 3,348 | 3,203.55 | 2,221 |
| December 11, 2024 | 3,365.45 | 3,282.5 | 3,282.5 | 3,365.45 | 3,265 | 1,991 |
| December 10, 2024 | 3,324.9 | 3,340.1 | 3,340.1 | 3,405 | 3,302.35 | 7,061 |
| December 09, 2024 | 3,255.65 | 3,304.55 | 3,304.55 | 3,321 | 3,255.6 | 1,931 |
| December 06, 2024 | 3,315.9 | 3,247.55 | 3,247.55 | 3,315.9 | 3,216.55 | 1,681 |
| December 05, 2024 | 3,280.8 | 3,277.85 | 3,277.85 | 3,314.45 | 3,240.25 | 2,130 |
| December 04, 2024 | 3,200 | 3,273.15 | 3,273.15 | 3,316.75 | 3,200 | 4,482 |
| December 03, 2024 | 3,173.45 | 3,219.25 | 3,219.25 | 3,290.45 | 3,173.45 | 4,382 |
| December 02, 2024 | 3,127 | 3,205.5 | 3,205.5 | 3,279 | 3,117.8 | 7,481 |
| November 29, 2024 | 3,050.25 | 3,116.25 | 3,116.25 | 3,148.95 | 3,050.25 | 2,193 |
| November 28, 2024 | 3,089.5 | 3,080.75 | 3,080.75 | 3,110.05 | 3,050 | 5,517 |
| November 27, 2024 | 3,083.95 | 3,046.75 | 3,046.75 | 3,096.95 | 3,034.75 | 5,391 |
| November 26, 2024 | 3,110 | 3,042.05 | 3,042.05 | 3,126.45 | 3,018.05 | 5,105 |
| November 25, 2024 | 3,111.15 | 3,059.65 | 3,059.65 | 3,166 | 3,004.4 | 6,198 |
| November 22, 2024 | 3,076.4 | 3,068 | 3,068 | 3,143.95 | 3,032.05 | 2,948 |
| November 21, 2024 | 3,108.25 | 3,073.15 | 3,073.15 | 3,108.25 | 3,050 | 1,251 |
| November 19, 2024 | 3,126.65 | 3,100.15 | 3,100.15 | 3,171.15 | 3,065.6 | 3,064 |
| November 18, 2024 | 3,178.8 | 3,126.65 | 3,126.65 | 3,178.8 | 3,064.2 | 2,577 |
| November 14, 2024 | 3,130.35 | 3,178.85 | 3,178.85 | 3,185.05 | 3,104.85 | 2,093 |
| November 13, 2024 | 3,235 | 3,122.6 | 3,122.6 | 3,235 | 3,040.05 | 19,470 |
| November 12, 2024 | 3,302.25 | 3,197 | 3,197 | 3,360 | 3,132.4 | 14,317 |
| November 11, 2024 | 3,195 | 3,250.85 | 3,250.85 | 3,306.2 | 3,148.55 | 8,457 |
| November 08, 2024 | 3,201.9 | 3,195.65 | 3,195.65 | 3,236.1 | 3,167.3 | 1,708 |
| November 07, 2024 | 3,294.9 | 3,203.9 | 3,203.9 | 3,344.9 | 3,188.2 | 3,813 |
| November 06, 2024 | 3,272.9 | 3,282.05 | 3,282.05 | 3,325 | 3,211.55 | 3,294 |
| November 05, 2024 | 3,191.05 | 3,279.65 | 3,279.65 | 3,333 | 3,188.5 | 4,187 |
| November 04, 2024 | 3,161.35 | 3,230.85 | 3,230.85 | 3,275.1 | 3,104.55 | 3,738 |
| November 01, 2024 | 3,122.55 | 3,161.35 | 3,161.35 | 3,180 | 3,084.6 | 1,488 |
| October 31, 2024 | 3,038.1 | 3,078.45 | 3,078.45 | 3,099 | 3,000.3 | 2,946 |
| October 30, 2024 | 3,022.1 | 3,038.1 | 3,038.1 | 3,072.3 | 3,005 | 1,266 |
| October 29, 2024 | 3,078.75 | 3,033.3 | 3,033.3 | 3,099.55 | 3,015.05 | 4,720 |
| October 28, 2024 | 3,119.9 | 3,056.45 | 3,056.45 | 3,119.9 | 3,004.05 | 6,137 |
| October 25, 2024 | 3,127.7 | 3,119.9 | 3,119.9 | 3,151.9 | 3,022.35 | 12,501 |
| October 24, 2024 | 3,180 | 3,107.7 | 3,107.7 | 3,180 | 3,072.5 | 7,529 |
| October 23, 2024 | 3,310.15 | 3,180.65 | 3,180.65 | 3,314.5 | 3,170.05 | 4,986 |
| October 22, 2024 | 3,388.8 | 3,290.7 | 3,290.7 | 3,388.8 | 3,210 | 7,892 |
| October 21, 2024 | 3,371.15 | 3,380.95 | 3,380.95 | 3,434 | 3,302.5 | 3,434 |