645.45
+8.6(+1.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 806.9 | 806.9 | 810 | 792.5 | 14,078 |
| 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 | 66,431 |
| 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 | 120,964 |
| December 19, 2024 | 760.05 | 768.1 | 768.1 | 784 | 750.1 | 136,179 |
| December 18, 2024 | 724.7 | 769.65 | 769.65 | 797 | 721.2 | 446,455 |
| December 17, 2024 | 719 | 724.7 | 724.7 | 737.5 | 700 | 146,901 |
| December 16, 2024 | 700 | 705.8 | 705.8 | 729 | 681.1 | 207,082 |
| December 13, 2024 | 686.9 | 668.55 | 668.55 | 687 | 656.5 | 73,232 |
| December 12, 2024 | 690 | 685.05 | 685.05 | 704.8 | 677.8 | 59,970 |
| December 11, 2024 | 760.95 | 700.25 | 700.25 | 762 | 685.35 | 465,546 |
| December 10, 2024 | 613.75 | 729.15 | 729.15 | 729.15 | 606.7 | 724,265 |
| December 09, 2024 | 617.9 | 607.65 | 607.65 | 628 | 605 | 26,396 |
| December 06, 2024 | 621 | 616.35 | 616.35 | 626 | 615 | 14,842 |
| December 05, 2024 | 629.9 | 621.95 | 621.95 | 632 | 618 | 13,651 |
| December 04, 2024 | 620 | 624.35 | 624.35 | 631 | 615.6 | 32,599 |
| December 03, 2024 | 615.75 | 616.9 | 616.9 | 618.8 | 606.1 | 11,172 |
| December 02, 2024 | 616.9 | 606.65 | 606.65 | 616.9 | 605.8 | 14,939 |
| November 29, 2024 | 610.05 | 614 | 614 | 619 | 608 | 13,576 |
| November 28, 2024 | 617 | 613.8 | 613.8 | 645 | 610.05 | 11,865 |
| November 27, 2024 | 617.95 | 607.85 | 607.85 | 617.95 | 604.1 | 25,891 |
| November 26, 2024 | 613.3 | 610.65 | 610.65 | 622.5 | 607.25 | 9,589 |
| November 25, 2024 | 599.95 | 613.3 | 613.3 | 628.8 | 599.95 | 16,173 |
| November 22, 2024 | 593.3 | 591.1 | 591.1 | 605 | 588 | 9,614 |
| November 21, 2024 | 598.8 | 592.3 | 592.3 | 605 | 590 | 15,152 |
| November 19, 2024 | 598.8 | 598.35 | 598.35 | 623.05 | 595 | 16,247 |
| November 18, 2024 | 614.2 | 597 | 597 | 614.2 | 593.95 | 13,632 |
| November 14, 2024 | 606.35 | 612.5 | 612.5 | 622.4 | 601 | 16,556 |
| November 13, 2024 | 615 | 604.35 | 604.35 | 622.95 | 601.2 | 32,858 |
| November 12, 2024 | 638.5 | 625.1 | 625.1 | 646.1 | 619.1 | 17,886 |
| November 11, 2024 | 653.1 | 635.1 | 635.1 | 660.9 | 632 | 25,541 |