479.55
-12.8(-2.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 480 | 464.85 | 464.85 | 495 | 458.55 | 44,775 |
| March 12, 2025 | 497.3 | 479.55 | 479.55 | 500.45 | 477.15 | 34,956 |
| March 11, 2025 | 487.7 | 492.35 | 492.35 | 497 | 470.55 | 35,336 |
| March 10, 2025 | 502.1 | 495.1 | 495.1 | 504.9 | 489 | 42,746 |
| March 07, 2025 | 517 | 503.7 | 503.7 | 519 | 502 | 10,897 |
| March 06, 2025 | 503 | 511.55 | 511.55 | 517.3 | 501.15 | 19,398 |
| March 05, 2025 | 504.2 | 502.8 | 502.8 | 521 | 492.25 | 60,826 |
| March 04, 2025 | 481 | 501.25 | 501.25 | 516.45 | 478.4 | 26,167 |
| March 03, 2025 | 502.05 | 485.45 | 485.45 | 509.65 | 476.55 | 39,713 |
| February 28, 2025 | 486 | 499.55 | 499.55 | 509.2 | 477.75 | 153,844 |
| February 27, 2025 | 530 | 493.8 | 493.8 | 548.45 | 485 | 62,871 |
| February 25, 2025 | 526 | 529.2 | 529.2 | 547.45 | 526 | 27,513 |
| February 24, 2025 | 540.05 | 531.6 | 531.6 | 589.75 | 525.15 | 90,186 |
| February 21, 2025 | 499.7 | 546.25 | 546.25 | 558 | 495 | 74,992 |
| February 20, 2025 | 497.7 | 498.45 | 498.45 | 508.3 | 492.1 | 27,209 |
| February 19, 2025 | 499 | 498.3 | 498.3 | 518.9 | 490 | 27,901 |
| February 18, 2025 | 506.8 | 495.55 | 495.55 | 520.65 | 492.1 | 17,193 |
| February 17, 2025 | 523.85 | 513.5 | 513.5 | 539 | 488.1 | 76,434 |
| February 14, 2025 | 549.1 | 531.85 | 531.85 | 555.85 | 523.45 | 23,094 |
| February 13, 2025 | 565 | 548.45 | 548.45 | 579.5 | 540.1 | 57,198 |
| February 12, 2025 | 584.15 | 568.2 | 568.2 | 589 | 552.75 | 19,179 |
| February 11, 2025 | 598 | 583.7 | 583.7 | 604.95 | 545.6 | 119,843 |
| February 10, 2025 | 640.8 | 618.65 | 618.65 | 641.3 | 605.05 | 25,879 |
| February 07, 2025 | 639.1 | 629.5 | 629.5 | 653.8 | 621.6 | 23,375 |
| February 06, 2025 | 669.85 | 642.85 | 642.85 | 673.95 | 640 | 16,324 |
| February 05, 2025 | 637 | 665.2 | 665.2 | 669.05 | 637 | 18,356 |
| February 04, 2025 | 637.6 | 636.85 | 636.85 | 647.45 | 630.05 | 11,668 |
| February 03, 2025 | 663.4 | 637.6 | 637.6 | 663.4 | 614 | 36,999 |
| February 01, 2025 | 639.7 | 657.5 | 657.5 | 664.75 | 633.15 | 10,987 |
| January 31, 2025 | 622 | 637.65 | 637.65 | 644.1 | 610 | 11,894 |
| January 30, 2025 | 639 | 632.05 | 632.05 | 647.35 | 620 | 20,612 |
| January 29, 2025 | 613.5 | 627.3 | 627.3 | 650 | 604.7 | 34,938 |
| January 28, 2025 | 629.85 | 604.5 | 604.5 | 629.85 | 565.55 | 68,779 |
| January 27, 2025 | 643.65 | 619.3 | 619.3 | 647 | 612.85 | 35,347 |
| January 24, 2025 | 704 | 660.2 | 660.2 | 706.25 | 655.8 | 19,906 |
| January 23, 2025 | 689.35 | 692.4 | 692.4 | 713.45 | 684.7 | 18,608 |
| January 22, 2025 | 719 | 693.6 | 693.6 | 720.25 | 666.55 | 57,312 |
| January 21, 2025 | 789 | 717.65 | 717.65 | 789 | 706.2 | 51,395 |
| January 20, 2025 | 755.55 | 771.45 | 771.45 | 789.5 | 755.5 | 45,158 |
| January 17, 2025 | 766.7 | 748.1 | 748.1 | 766.7 | 742.3 | 10,732 |
| January 16, 2025 | 763 | 766.05 | 766.05 | 773.95 | 744.2 | 20,478 |
| January 15, 2025 | 744.7 | 747.9 | 747.9 | 754.75 | 718.8 | 32,769 |
| January 14, 2025 | 750 | 727.9 | 727.9 | 750 | 719.35 | 32,398 |
| January 13, 2025 | 752.6 | 726.2 | 726.2 | 768.65 | 715.5 | 74,782 |
| January 10, 2025 | 830.5 | 769.1 | 769.1 | 836.15 | 761.45 | 132,201 |
| January 09, 2025 | 850 | 833.25 | 833.25 | 866.25 | 829.85 | 116,622 |
| January 08, 2025 | 842.65 | 841.7 | 841.7 | 851.6 | 816.05 | 31,039 |
| January 07, 2025 | 820 | 838.5 | 838.5 | 858.55 | 808.05 | 78,342 |
| January 06, 2025 | 802 | 820.65 | 820.65 | 828.25 | 792.5 | 118,113 |
| January 03, 2025 | 812.1 | 810 | 810 | 825 | 805.85 | 34,559 |
| January 02, 2025 | 830 | 814.55 | 814.55 | 836.85 | 811.2 | 34,228 |
| January 01, 2025 | 814.8 | 833.3 | 833.3 | 847.95 | 806.9 | 47,272 |
| December 31, 2024 | 859.9 | 818.2 | 818.2 | 861 | 812 | 167,164 |
| December 30, 2024 | 808.05 | 840.45 | 840.45 | 856 | 794.95 | 242,407 |
| December 27, 2024 | 797.25 | 794.5 | 794.5 | 815 | 784.15 | 108,100 |
| December 26, 2024 | 765.05 | 785.8 | 785.8 | 799.9 | 763.65 | 99,554 |
| December 24, 2024 | 762 | 784.35 | 784.35 | 787 | 743.1 | 66,433 |
| December 23, 2024 | 739.75 | 756.1 | 756.1 | 761.55 | 716.6 | 76,233 |
| December 20, 2024 | 771 | 739.75 | 739.75 | 790 | 734.1 | 120,980 |
| December 19, 2024 | 760.05 | 768.1 | 768.1 | 784 | 750.1 | 136,179 |