Search
Search
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
|
18-Mar-2025
|
₹ 15,131 | ₹ 15,321 | ₹ 14,311 | ₹ 14,361 | ₹ 20.0B | -5.08% |
|
17-Mar-2025
|
₹ 14,607 | ₹ 15,072 | ₹ 14,258 | ₹ 15,072 | ₹ 19.9B | +3.19% |
|
16-Mar-2025
|
₹ 15,189 | ₹ 15,208 | ₹ 14,281 | ₹ 14,607 | ₹ 16.9B | -3.84% |
|
15-Mar-2025
|
₹ 15,144 | ₹ 15,349 | ₹ 14,957 | ₹ 15,189 | ₹ 15.3B | +0.30% |
|
14-Mar-2025
|
₹ 14,431 | ₹ 15,209 | ₹ 13,961 | ₹ 15,144 | ₹ 29.6B | +4.94% |
|
13-Mar-2025
|
₹ 14,808 | ₹ 15,244 | ₹ 14,365 | ₹ 14,431 | ₹ 31.0B | -2.55% |
|
12-Mar-2025
|
₹ 15,839 | ₹ 16,115 | ₹ 14,389 | ₹ 14,808 | ₹ 39.9B | -6.51% |
|
11-Mar-2025
|
₹ 16,048 | ₹ 16,057 | ₹ 14,701 | ₹ 15,710 | ₹ 49.0B | -2.10% |
|
10-Mar-2025
|
₹ 15,821 | ₹ 17,522 | ₹ 15,395 | ₹ 16,048 | ₹ 42.9B | +1.43% |
|
09-Mar-2025
|
₹ 16,816 | ₹ 17,292 | ₹ 15,669 | ₹ 15,728 | ₹ 24.4B | -6.47% |
|
08-Mar-2025
|
₹ 17,828 | ₹ 17,997 | ₹ 16,134 | ₹ 16,816 | ₹ 27.0B | -5.67% |
|
07-Mar-2025
|
₹ 18,339 | ₹ 18,615 | ₹ 17,383 | ₹ 17,783 | ₹ 35.4B | -3.03% |
|
06-Mar-2025
|
₹ 18,750 | ₹ 20,683 | ₹ 18,339 | ₹ 18,339 | ₹ 45.0B | -2.19% |
|
05-Mar-2025
|
₹ 18,286 | ₹ 19,541 | ₹ 17,714 | ₹ 18,725 | ₹ 46.5B | +2.40% |
|
04-Mar-2025
|
₹ 16,789 | ₹ 18,186 | ₹ 14,914 | ₹ 18,186 | ₹ 52.8B | +8.32% |
|
03-Mar-2025
|
₹ 19,266 | ₹ 19,734 | ₹ 17,183 | ₹ 17,183 | ₹ 29.6B | -10.81% |
|
02-Mar-2025
|
₹ 16,685 | ₹ 19,566 | ₹ 16,674 | ₹ 19,505 | ₹ 30.0B | +16.90% |
|
01-Mar-2025
|
₹ 16,480 | ₹ 17,036 | ₹ 16,073 | ₹ 16,685 | ₹ 17.5B | +1.24% |
|
28-Feb-2025
|
₹ 17,867 | ₹ 17,867 | ₹ 15,651 | ₹ 16,480 | ₹ 30.4B | -7.76% |
|
27-Feb-2025
|
₹ 17,169 | ₹ 18,230 | ₹ 16,889 | ₹ 17,867 | ₹ 25.3B | +4.07% |
|
26-Feb-2025
|
₹ 17,115 | ₹ 18,367 | ₹ 17,103 | ₹ 17,297 | ₹ 31.0B | +1.06% |
|
25-Feb-2025
|
₹ 19,883 | ₹ 19,883 | ₹ 16,606 | ₹ 17,280 | ₹ 45.5B | -13.09% |
|
24-Feb-2025
|
₹ 21,440 | ₹ 21,557 | ₹ 19,845 | ₹ 19,883 | ₹ 17.8B | -7.26% |
|
23-Feb-2025
|
₹ 21,645 | ₹ 22,000 | ₹ 21,125 | ₹ 21,436 | ₹ 16.9B | -0.97% |
|
22-Feb-2025
|
₹ 21,383 | ₹ 21,683 | ₹ 20,743 | ₹ 21,683 | ₹ 31.1B | +1.40% |
|
21-Feb-2025
|
₹ 22,521 | ₹ 23,285 | ₹ 21,443 | ₹ 21,483 | ₹ 29.9B | -4.61% |
|
20-Feb-2025
|
₹ 21,793 | ₹ 22,600 | ₹ 21,793 | ₹ 22,504 | ₹ 21.9B | +3.26% |
|
19-Feb-2025
|
₹ 21,254 | ₹ 22,371 | ₹ 21,091 | ₹ 21,793 | ₹ 24.2B | +2.53% |
|
18-Feb-2025
|
₹ 22,755 | ₹ 23,310 | ₹ 21,130 | ₹ 21,254 | ₹ 25.4B | -6.60% |
|
17-Feb-2025
|
₹ 21,891 | ₹ 24,141 | ₹ 21,880 | ₹ 22,719 | ₹ 35.4B | +3.78% |
|
16-Feb-2025
|
₹ 21,939 | ₹ 22,425 | ₹ 21,692 | ₹ 22,030 | ₹ 12.3B | +0.41% |
|
15-Feb-2025
|
₹ 23,226 | ₹ 23,375 | ₹ 21,842 | ₹ 21,962 | ₹ 18.2B | -5.44% |
|
14-Feb-2025
|
₹ 21,617 | ₹ 23,220 | ₹ 21,617 | ₹ 23,220 | ₹ 25.0B | +7.41% |
|
13-Feb-2025
|
₹ 21,366 | ₹ 22,376 | ₹ 21,262 | ₹ 21,617 | ₹ 28.3B | +1.18% |
|
12-Feb-2025
|
₹ 21,211 | ₹ 21,543 | ₹ 20,282 | ₹ 21,366 | ₹ 25.8B | +0.73% |
|
11-Feb-2025
|
₹ 22,229 | ₹ 22,703 | ₹ 21,355 | ₹ 21,355 | ₹ 27.9B | -3.93% |
|
10-Feb-2025
|
₹ 21,389 | ₹ 22,174 | ₹ 20,189 | ₹ 22,174 | ₹ 31.0B | +3.67% |
|
09-Feb-2025
|
₹ 20,787 | ₹ 22,123 | ₹ 20,787 | ₹ 21,327 | ₹ 23.0B | +2.59% |
|
08-Feb-2025
|
₹ 21,717 | ₹ 21,717 | ₹ 20,328 | ₹ 20,787 | ₹ 22.2B | -4.28% |
|
07-Feb-2025
|
₹ 21,385 | ₹ 22,751 | ₹ 20,963 | ₹ 21,593 | ₹ 33.1B | +0.97% |
|
06-Feb-2025
|
₹ 22,931 | ₹ 23,311 | ₹ 21,385 | ₹ 21,385 | ₹ 32.2B | -6.74% |
|
05-Feb-2025
|
₹ 23,290 | ₹ 24,410 | ₹ 22,205 | ₹ 23,055 | ₹ 58.0B | -1.01% |
|
04-Feb-2025
|
₹ 22,481 | ₹ 24,725 | ₹ 21,825 | ₹ 23,290 | ₹ 67.9B | +3.60% |
|
03-Feb-2025
|
₹ 22,987 | ₹ 23,430 | ₹ 18,191 | ₹ 22,481 | ₹ 118.6B | -2.20% |
|
02-Feb-2025
|
₹ 27,294 | ₹ 27,294 | ₹ 23,167 | ₹ 23,167 | ₹ 41.3B | -15.12% |
|
01-Feb-2025
|
₹ 29,167 | ₹ 29,368 | ₹ 26,858 | ₹ 27,294 | ₹ 43.7B | -6.42% |
|
31-Jan-2025
|
₹ 27,178 | ₹ 29,949 | ₹ 27,094 | ₹ 29,167 | ₹ 54.4B | +7.32% |
|
30-Jan-2025
|
₹ 25,194 | ₹ 27,512 | ₹ 24,876 | ₹ 27,431 | ₹ 46.8B | +8.88% |
|
29-Jan-2025
|
₹ 25,314 | ₹ 26,002 | ₹ 24,364 | ₹ 24,984 | ₹ 35.8B | -1.30% |
|
28-Jan-2025
|
₹ 25,629 | ₹ 26,549 | ₹ 25,263 | ₹ 25,314 | ₹ 41.5B | -1.23% |
|
27-Jan-2025
|
₹ 28,770 | ₹ 28,770 | ₹ 25,083 | ₹ 25,629 | ₹ 51.2B | -10.92% |
|
26-Jan-2025
|
₹ 28,471 | ₹ 28,876 | ₹ 28,007 | ₹ 28,663 | ₹ 25.2B | +0.68% |
|
25-Jan-2025
|
₹ 30,306 | ₹ 30,440 | ₹ 28,454 | ₹ 28,471 | ₹ 32.7B | -6.06% |
|
24-Jan-2025
|
₹ 28,891 | ₹ 30,660 | ₹ 28,267 | ₹ 30,306 | ₹ 55.2B | +4.90% |
|
23-Jan-2025
|
₹ 30,163 | ₹ 30,544 | ₹ 28,716 | ₹ 28,891 | ₹ 48.8B | -4.22% |
|
22-Jan-2025
|
₹ 31,727 | ₹ 32,655 | ₹ 30,275 | ₹ 30,426 | ₹ 64.0B | -4.10% |
|
21-Jan-2025
|
₹ 28,779 | ₹ 31,835 | ₹ 28,622 | ₹ 31,727 | ₹ 133.1B | +10.24% |
|
20-Jan-2025
|
₹ 29,969 | ₹ 31,447 | ₹ 25,736 | ₹ 28,794 | ₹ 143.5B | -3.92% |
|
19-Jan-2025
|
₹ 26,804 | ₹ 30,039 | ₹ 25,464 | ₹ 29,969 | ₹ 72.2B | +11.81% |
|
18-Jan-2025
|
₹ 28,175 | ₹ 29,450 | ₹ 26,754 | ₹ 26,887 | ₹ 50.0B | -4.57% |
| 1st February Price | ₹ 27,294 |
| 28th February Price | ₹ 16,480 |
| Highest Price in February | ₹ 29,368 |
| Lowest Price in February | ₹ 15,651 |
| Market Cap 28th February | ₹ 248.3B |
| % Change | -39.62% |
| Over all performance | Falling |
| 1st January Price | ₹ 26,722 |
| 31st January Price | ₹ 29,167 |
| Highest Price in January | ₹ 32,655 |
| Lowest Price in January | ₹ 22,217 |
| Market Cap 31st January | ₹ 442.1B |
| % Change | +9.15% |
| Over all performance | Rising |
| 1st December Price | ₹ 17,583 |
| 31st December Price | ₹ 26,547 |
| Highest Price in December | ₹ 33,657 |
| Lowest Price in December | ₹ 17,176 |
| Market Cap 31st December | - |
| % Change | +50.98% |
| Over all performance | Rising |
| Coin Name | Price | Change (24h) | |
|---|---|---|---|
 Bitcoin(BTC)
|
|
₹ 72,13,362 |
▲
+0.27%
+19,412
|
 Ethereum(ETH)
|
|
₹ 1,68,016 |
▲
+1.88%
+3,102
|
|
Tether(USDT)
|
|
₹ 86.31 |
▼
-0.17%
-0.15
|
|
Ripple(XRP)
|
|
₹ 198.90 |
▼
-0.85%
-1.70
|
|
Binance Coin(BNB)
|
|
₹ 53,052 |
▼
-4.07%
-2,251
|
|
Solana(SOL)
|
|
₹ 10,931 |
▲
+0.82%
+88.93
|
|
Cardano(ADA)
|
|
₹ 61.68 |
▲
+0.49%
+0.30
|
|
Dogecoin(DOGE)
|
|
₹ 14.52 |
▼
-0.48%
-0.07
|
|
TRON(TRX)
|
|
₹ 19.86 |
▲
+2.66%
+0.52
|
|
Wrapped Bitcoin(WBTC)
|
|
₹ 72,02,423 |
▲
+0.70%
+50,355
|
|
Chainlink(LINK)
|
|
₹ 1,215.15 |
▼
-0.90%
-11
|
|
UNUS SED LEO(LEO)
|
|
₹ 846.36 |
▼
-0.31%
-2.64
|
Apple's Passwords App Had a Security Flaw That Exposed Users to Phishing Attacks for Three Months
iPhone 18 Pro Models to Get Apple's Second-Generation 5G Modem: Report
Split Fiction Developer Hazelight Studios Has Already Started Work on Its Next Game, Director Says
India's Ministry of Consumer Affairs Partners with Meta on Digital Consumer Protection Initiative
