745.15
+0.1(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 748 | 745.05 | 745.05 | 762.45 | 735 | 27,045 |
| April 17, 2025 | 770.6 | 749.7 | 749.7 | 774.45 | 742 | 38,513 |
| April 16, 2025 | 711 | 770.3 | 770.3 | 819 | 709.6 | 154,493 |
| April 15, 2025 | 709.4 | 709.3 | 709.3 | 725.95 | 702.75 | 17,853 |
| April 11, 2025 | 708.75 | 703.15 | 703.15 | 708.75 | 690.05 | 7,333 |
| April 09, 2025 | 696 | 683.45 | 683.45 | 696 | 675.05 | 5,244 |
| April 08, 2025 | 709.5 | 692.75 | 692.75 | 709.5 | 682.85 | 8,417 |
| April 07, 2025 | 680 | 685.15 | 685.15 | 687.5 | 652.55 | 13,474 |
| April 04, 2025 | 717.6 | 706.2 | 706.2 | 717.6 | 692.35 | 10,067 |
| April 03, 2025 | 705.5 | 718.65 | 718.65 | 721.95 | 699.9 | 5,303 |
| April 02, 2025 | 705 | 711.95 | 711.95 | 721 | 687.1 | 10,985 |
| April 01, 2025 | 694 | 708.85 | 708.85 | 720 | 694 | 12,465 |
| March 28, 2025 | 697.7 | 691 | 691 | 711.2 | 688 | 11,139 |
| March 27, 2025 | 699 | 694.25 | 694.25 | 706.35 | 690.35 | 8,974 |
| March 26, 2025 | 725.85 | 716.5 | 716.5 | 749 | 714.8 | 14,359 |
| March 25, 2025 | 725.85 | 716.5 | 716.5 | 749 | 714.8 | 14,359 |
| March 24, 2025 | 714.9 | 718.65 | 718.65 | 728 | 714 | 15,697 |
| March 21, 2025 | 698.55 | 712.05 | 712.05 | 719.55 | 698.55 | 18,904 |
| March 20, 2025 | 684 | 699.9 | 699.9 | 717 | 683.85 | 18,921 |
| March 19, 2025 | 668.7 | 676.75 | 676.75 | 688.8 | 667 | 20,434 |
| March 18, 2025 | 655 | 662.85 | 662.85 | 673.3 | 655 | 16,558 |
| March 17, 2025 | 676.15 | 651.45 | 651.45 | 677.45 | 645.1 | 17,817 |
| March 13, 2025 | 668.3 | 673.45 | 673.45 | 682.5 | 661 | 9,814 |
| March 12, 2025 | 654.05 | 672.25 | 672.25 | 680 | 650 | 14,893 |
| March 11, 2025 | 655.3 | 651.5 | 651.5 | 665.05 | 646.5 | 13,885 |
| March 10, 2025 | 693 | 671.55 | 671.55 | 701.9 | 666.15 | 5,788 |
| March 07, 2025 | 692.25 | 693 | 693 | 717 | 689.55 | 14,411 |
| March 06, 2025 | 682.4 | 698.3 | 698.3 | 704 | 672 | 18,769 |
| March 05, 2025 | 659.25 | 668.7 | 668.7 | 690 | 659.25 | 17,515 |
| March 04, 2025 | 662 | 659.25 | 659.25 | 695.8 | 656 | 13,593 |
| March 03, 2025 | 670.5 | 668.8 | 668.8 | 677 | 645 | 12,317 |
| February 28, 2025 | 692 | 668.6 | 668.6 | 692.45 | 663.15 | 7,295 |
| February 27, 2025 | 709.6 | 691.95 | 691.95 | 763.75 | 675.05 | 33,295 |
| February 25, 2025 | 720.3 | 709.6 | 709.6 | 728.7 | 703 | 3,824 |
| February 24, 2025 | 731.95 | 723.3 | 723.3 | 731.95 | 710 | 6,025 |
| February 21, 2025 | 714 | 730.65 | 730.65 | 743.9 | 714 | 7,903 |
| February 20, 2025 | 723.95 | 720.95 | 720.95 | 728.25 | 696.2 | 4,816 |
| February 19, 2025 | 680 | 719.25 | 719.25 | 739.4 | 680 | 11,000 |
| February 18, 2025 | 692.3 | 683.45 | 683.45 | 705.05 | 676.5 | 5,087 |
| February 17, 2025 | 689 | 699.45 | 699.45 | 706.35 | 680.05 | 9,812 |
| February 14, 2025 | 726.65 | 688.2 | 688.2 | 732.95 | 677.8 | 6,912 |
| February 13, 2025 | 729 | 720.85 | 720.85 | 741.95 | 714 | 4,056 |
| February 12, 2025 | 726.25 | 728.35 | 728.35 | 734 | 697.05 | 5,291 |
| February 11, 2025 | 735 | 726.25 | 726.25 | 756.45 | 718 | 11,820 |
| February 10, 2025 | 772.5 | 753.8 | 753.8 | 777 | 751.5 | 8,190 |
| February 07, 2025 | 785.2 | 778.4 | 778.4 | 796 | 772.25 | 8,190 |
| February 06, 2025 | 804 | 785.2 | 785.2 | 804 | 780.95 | 3,415 |
| February 05, 2025 | 780 | 786.9 | 786.9 | 795 | 774.55 | 8,303 |
| February 04, 2025 | 768.75 | 778.95 | 778.95 | 780 | 768.75 | 2,928 |
| February 03, 2025 | 773 | 768.75 | 768.75 | 775.2 | 762.6 | 1,723 |
| February 01, 2025 | 766.25 | 774 | 774 | 780 | 760 | 7,773 |
| January 31, 2025 | 755 | 770.2 | 770.2 | 780 | 751.5 | 9,578 |
| January 30, 2025 | 783.95 | 751.15 | 751.15 | 794.6 | 746.8 | 12,040 |
| January 29, 2025 | 755.5 | 770.85 | 770.85 | 799.9 | 736.2 | 11,760 |
| January 28, 2025 | 795 | 787.85 | 787.85 | 817.8 | 769.85 | 6,529 |
| January 27, 2025 | 806.05 | 798.85 | 798.85 | 821.75 | 766 | 8,176 |
| January 24, 2025 | 854.95 | 823.8 | 823.8 | 858.95 | 818.1 | 2,902 |
| January 23, 2025 | 826.95 | 842.35 | 842.35 | 865.2 | 821.25 | 4,453 |
| January 22, 2025 | 854.8 | 827.75 | 827.75 | 856.45 | 820.75 | 5,178 |
| January 21, 2025 | 888.95 | 854.8 | 854.8 | 890 | 845 | 3,547 |