692.90
-4.45(-0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 697.35 | 692.9 | 692.9 | 703.45 | 690.75 | 13,894 |
| February 04, 2025 | 684.5 | 697.35 | 697.35 | 702.45 | 680 | 18,523 |
| February 03, 2025 | 699.95 | 678 | 678 | 699.95 | 671.5 | 21,370 |
| February 01, 2025 | 707.25 | 700 | 695.5 | 707.25 | 689.4 | 16,796 |
| January 31, 2025 | 692.4 | 700.25 | 695.75 | 705.5 | 683.55 | 23,460 |
| January 30, 2025 | 690.2 | 687.25 | 682.83 | 695.85 | 680.1 | 18,698 |
| January 29, 2025 | 672.6 | 685.05 | 680.65 | 699 | 668 | 30,640 |
| January 28, 2025 | 673.85 | 663.5 | 659.23 | 682 | 652.6 | 57,279 |
| January 27, 2025 | 688.95 | 664.7 | 660.43 | 705 | 660.25 | 126,844 |
| January 24, 2025 | 678.3 | 685.65 | 681.24 | 724.1 | 672.15 | 50,631 |
| January 23, 2025 | 679 | 676.95 | 672.6 | 686.3 | 673.05 | 8,029 |
| January 22, 2025 | 684.95 | 677 | 672.65 | 686.95 | 670.05 | 18,208 |
| January 21, 2025 | 687.3 | 683.45 | 679.06 | 717.05 | 675 | 28,396 |
| January 20, 2025 | 694.5 | 684.9 | 680.5 | 694.5 | 679.25 | 11,295 |
| January 17, 2025 | 683.95 | 687.8 | 683.38 | 692 | 676.05 | 9,390 |
| January 16, 2025 | 682.85 | 685.4 | 680.99 | 687.45 | 676.05 | 10,245 |
| January 15, 2025 | 679.9 | 682.9 | 678.51 | 685.9 | 665 | 17,545 |
| January 14, 2025 | 660 | 676.1 | 671.75 | 685 | 655 | 24,088 |
| January 13, 2025 | 689 | 653.9 | 649.7 | 690 | 645 | 37,838 |
| January 10, 2025 | 693.4 | 686.5 | 686.5 | 709.4 | 676 | 27,689 |
| January 09, 2025 | 705.45 | 694.45 | 694.45 | 711.75 | 689.15 | 23,103 |
| January 08, 2025 | 726.3 | 706.45 | 706.45 | 729.85 | 701.35 | 12,262 |
| January 07, 2025 | 708.6 | 721 | 721 | 724 | 705 | 19,229 |
| January 06, 2025 | 746.75 | 704.05 | 704.05 | 749.65 | 696.1 | 45,160 |
| January 03, 2025 | 742.8 | 746.75 | 746.75 | 751.8 | 730.55 | 46,954 |
| January 02, 2025 | 735.1 | 737.8 | 737.8 | 760 | 728.05 | 105,832 |
| January 01, 2025 | 678.1 | 724.2 | 724.2 | 738 | 674.6 | 32,991 |
| December 31, 2024 | 661.15 | 675.3 | 675.3 | 679.95 | 661.15 | 15,421 |
| December 30, 2024 | 682 | 667.85 | 667.85 | 682 | 665 | 13,712 |
| December 27, 2024 | 686.5 | 681.15 | 681.15 | 692.8 | 677.1 | 15,921 |
| December 26, 2024 | 705 | 683.4 | 683.4 | 705 | 681.25 | 12,280 |
| December 24, 2024 | 682.3 | 695 | 695 | 700 | 682.3 | 14,077 |
| December 23, 2024 | 701.5 | 692.55 | 692.55 | 715.95 | 691 | 12,917 |
| December 20, 2024 | 722.3 | 710.4 | 710.4 | 732.3 | 705.9 | 19,150 |
| December 19, 2024 | 720 | 728 | 728 | 731.4 | 707.55 | 11,679 |
| December 18, 2024 | 734.4 | 724.4 | 724.4 | 736.3 | 722.8 | 7,418 |
| December 17, 2024 | 749.5 | 735.5 | 735.5 | 751.5 | 733.5 | 7,641 |
| December 16, 2024 | 740.05 | 749.55 | 749.55 | 757 | 740.05 | 10,367 |
| December 13, 2024 | 745.05 | 741 | 741 | 749 | 732.05 | 14,708 |
| December 12, 2024 | 752.65 | 746.6 | 746.6 | 764.65 | 745 | 9,818 |
| December 11, 2024 | 760 | 758.3 | 758.3 | 768 | 751.6 | 11,949 |
| December 10, 2024 | 758 | 759.45 | 759.45 | 765 | 750.1 | 18,804 |
| December 09, 2024 | 754.75 | 758 | 758 | 776 | 742.25 | 46,930 |
| December 06, 2024 | 724 | 747.3 | 747.3 | 757.85 | 719.5 | 38,851 |
| December 05, 2024 | 730 | 727.95 | 727.95 | 739 | 723.35 | 20,560 |
| December 04, 2024 | 739.05 | 724.8 | 724.8 | 739.5 | 719.95 | 24,228 |
| December 03, 2024 | 733 | 734.5 | 734.5 | 745 | 731.3 | 15,916 |
| December 02, 2024 | 721.65 | 736.65 | 736.65 | 739 | 712.5 | 26,932 |
| November 29, 2024 | 722.4 | 721.65 | 721.65 | 726.4 | 710.9 | 10,713 |
| November 28, 2024 | 715.05 | 719.6 | 719.6 | 730 | 712.2 | 15,914 |
| November 27, 2024 | 700 | 717.9 | 717.9 | 721.9 | 696.25 | 29,360 |
| November 26, 2024 | 700.65 | 702.15 | 702.15 | 704 | 694 | 9,412 |
| November 25, 2024 | 706.6 | 693.7 | 693.7 | 709 | 690.6 | 16,010 |
| November 22, 2024 | 687.5 | 695.4 | 695.4 | 699.95 | 687.05 | 10,441 |
| November 21, 2024 | 709 | 683.9 | 683.9 | 709 | 674.95 | 40,486 |
| November 19, 2024 | 699.95 | 704.15 | 704.15 | 713 | 693 | 22,881 |
| November 18, 2024 | 688 | 695.35 | 695.35 | 699 | 666 | 33,373 |
| November 14, 2024 | 674.85 | 679.3 | 679.3 | 691.3 | 671.05 | 18,063 |
| November 13, 2024 | 692.05 | 672.55 | 672.55 | 695.75 | 668 | 20,555 |
| November 12, 2024 | 715 | 692.55 | 692.55 | 720 | 690 | 16,275 |