1,083.25
-10.35
(-0.95%)
At close: 3:55:43 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 1, 2025 | 1,090.00 | 1,139.00 | 1,079.95 | 1,083.25 | 1,083.25 | 817 |
| Jan 31, 2025 | 1,085.00 | 1,119.00 | 1,080.00 | 1,092.20 | 1,092.20 | 689 |
| Jan 30, 2025 | 1,117.20 | 1,149.00 | 1,089.05 | 1,093.60 | 1,093.60 | 1,322 |
| Jan 29, 2025 | 1,056.00 | 1,098.00 | 1,035.05 | 1,080.45 | 1,080.45 | 1,579 |
| Jan 28, 2025 | 1,099.90 | 1,099.90 | 991.00 | 1,024.85 | 1,024.85 | 4,657 |
| Jan 27, 2025 | 1,128.45 | 1,128.45 | 1,000.00 | 1,069.70 | 1,069.70 | 1,414 |
| Jan 24, 2025 | 1,115.00 | 1,139.00 | 1,099.85 | 1,106.30 | 1,106.30 | 1,974 |
| Jan 23, 2025 | 1,144.00 | 1,144.00 | 1,072.00 | 1,118.05 | 1,118.05 | 211 |
| Jan 22, 2025 | 1,150.00 | 1,150.00 | 1,085.05 | 1,105.80 | 1,105.80 | 1,471 |
| Jan 21, 2025 | 1,105.10 | 1,154.90 | 1,100.00 | 1,124.10 | 1,124.10 | 711 |
| Jan 20, 2025 | 1,147.90 | 1,150.00 | 1,096.30 | 1,135.40 | 1,135.40 | 552 |
| Jan 17, 2025 | 1,100.00 | 1,149.00 | 1,076.65 | 1,137.35 | 1,137.35 | 5,318 |
| Jan 16, 2025 | 1,091.35 | 1,133.95 | 1,050.00 | 1,121.35 | 1,121.35 | 3,119 |
| Jan 15, 2025 | 1,052.15 | 1,124.00 | 1,045.05 | 1,091.35 | 1,091.35 | 2,626 |
| Jan 14, 2025 | 1,055.00 | 1,080.00 | 990.00 | 1,057.40 | 1,057.40 | 14,276 |
| Jan 13, 2025 | 1,242.85 | 1,242.85 | 975.00 | 1,008.10 | 1,008.10 | 14,613 |
| Jan 10, 2025 | 1,246.00 | 1,246.00 | 1,159.50 | 1,178.45 | 1,178.45 | 1,179 |
| Jan 9, 2025 | 1,245.50 | 1,257.95 | 1,200.10 | 1,226.90 | 1,226.90 | 1,059 |
| Jan 8, 2025 | 1,260.00 | 1,267.55 | 1,240.00 | 1,241.80 | 1,241.80 | 748 |
| Jan 7, 2025 | 1,280.00 | 1,280.00 | 1,245.25 | 1,261.35 | 1,261.35 | 1,075 |
| Jan 6, 2025 | 1,292.00 | 1,310.00 | 1,220.00 | 1,240.75 | 1,240.75 | 2,233 |
| Jan 3, 2025 | 1,340.00 | 1,340.00 | 1,295.00 | 1,309.60 | 1,309.60 | 1,446 |
| Jan 2, 2025 | 1,303.00 | 1,338.00 | 1,303.00 | 1,323.05 | 1,323.05 | 1,167 |
| Jan 1, 2025 | 1,281.00 | 1,332.60 | 1,271.05 | 1,329.10 | 1,329.10 | 1,099 |
| Dec 31, 2024 | 1,275.00 | 1,303.00 | 1,263.00 | 1,291.55 | 1,291.55 | 1,284 |
| Dec 30, 2024 | 1,304.00 | 1,343.00 | 1,277.00 | 1,294.40 | 1,294.40 | 1,065 |