949.60
-20.65(-2.13%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 971 | 949.6 | 949.6 | 971 | 941.1 | 14,975 |
January 16, 2025 | 991 | 970.25 | 970.25 | 996.95 | 963 | 14,526 |
January 15, 2025 | 1,019.9 | 984.9 | 984.9 | 1,019.9 | 980.4 | 16,988 |
January 14, 2025 | 1,033.9 | 1,007.7 | 1,007.7 | 1,035.95 | 998 | 21,890 |
January 13, 2025 | 1,024.9 | 1,033.9 | 1,033.9 | 1,049.9 | 990 | 53,482 |
January 10, 2025 | 1,000.05 | 1,030.2 | 1,030.2 | 1,060 | 985 | 61,443 |
January 09, 2025 | 1,016 | 1,009.15 | 1,009.15 | 1,019.9 | 999.2 | 14,248 |
January 08, 2025 | 1,014 | 1,012.6 | 1,012.6 | 1,064.95 | 997.1 | 32,067 |
January 07, 2025 | 1,005.1 | 1,013.7 | 1,013.7 | 1,042 | 996.55 | 16,267 |
January 06, 2025 | 1,059.05 | 1,002.1 | 1,002.1 | 1,059.05 | 993.1 | 53,802 |
January 03, 2025 | 1,034.9 | 1,055.65 | 1,055.65 | 1,065 | 1,021.05 | 14,049 |
January 02, 2025 | 1,019.1 | 1,029.6 | 1,029.6 | 1,038.45 | 1,018.7 | 17,103 |
January 01, 2025 | 998 | 1,013.75 | 1,013.75 | 1,028.3 | 990.55 | 19,436 |
December 31, 2024 | 991.35 | 991.6 | 991.6 | 998 | 972.2 | 14,544 |
December 30, 2024 | 999.25 | 989.7 | 989.7 | 1,011.25 | 987 | 14,325 |
December 27, 2024 | 1,013.9 | 999.25 | 999.25 | 1,018.55 | 991.15 | 22,779 |
December 26, 2024 | 1,032 | 1,008.6 | 1,008.6 | 1,032.2 | 999 | 22,993 |
December 24, 2024 | 1,064.8 | 1,026.55 | 1,026.55 | 1,064.8 | 1,020 | 11,900 |
December 23, 2024 | 1,071.6 | 1,051.25 | 1,051.25 | 1,087.8 | 1,019.95 | 22,676 |
December 20, 2024 | 1,086.45 | 1,057.8 | 1,057.8 | 1,097.9 | 1,052 | 11,725 |
December 19, 2024 | 1,079 | 1,086.45 | 1,086.45 | 1,091.95 | 1,061.1 | 14,434 |
December 18, 2024 | 1,109.55 | 1,079.25 | 1,079.25 | 1,109.55 | 1,076 | 10,982 |
December 17, 2024 | 1,116.5 | 1,102.15 | 1,102.15 | 1,135.95 | 1,098 | 19,996 |
December 16, 2024 | 1,138.9 | 1,110.7 | 1,110.7 | 1,145.05 | 1,105 | 29,859 |
December 13, 2024 | 1,183.3 | 1,138.9 | 1,138.9 | 1,187.95 | 1,126 | 24,729 |
December 12, 2024 | 1,215.6 | 1,183.3 | 1,183.3 | 1,215.6 | 1,175.05 | 9,443 |
December 11, 2024 | 1,234 | 1,209.25 | 1,209.25 | 1,241.2 | 1,195.05 | 17,034 |
December 10, 2024 | 1,219.15 | 1,225.85 | 1,225.85 | 1,235.45 | 1,200.7 | 27,506 |
December 09, 2024 | 1,214.95 | 1,219.15 | 1,219.15 | 1,236.8 | 1,194.4 | 25,080 |
December 06, 2024 | 1,156 | 1,194.15 | 1,194.15 | 1,200 | 1,140.75 | 39,346 |
December 05, 2024 | 1,110 | 1,145.05 | 1,145.05 | 1,150.15 | 1,100 | 23,156 |
December 04, 2024 | 1,134 | 1,112.9 | 1,112.9 | 1,149.95 | 1,093.2 | 22,551 |
December 03, 2024 | 1,078 | 1,125.4 | 1,125.4 | 1,145.85 | 1,073.9 | 41,322 |
December 02, 2024 | 1,043 | 1,073.9 | 1,073.9 | 1,080 | 1,028.55 | 25,655 |
November 29, 2024 | 1,054 | 1,043 | 1,043 | 1,067.95 | 1,012 | 45,107 |
November 28, 2024 | 1,073 | 1,038.65 | 1,038.65 | 1,105.6 | 1,024 | 56,991 |
November 27, 2024 | 1,084.55 | 1,069.65 | 1,069.65 | 1,093.7 | 1,060.05 | 31,774 |
November 26, 2024 | 1,118.85 | 1,078.75 | 1,078.75 | 1,137.8 | 1,063 | 28,665 |
November 25, 2024 | 1,147 | 1,115.5 | 1,115.5 | 1,167.9 | 1,103.95 | 21,090 |
November 22, 2024 | 1,157.4 | 1,114.6 | 1,114.6 | 1,169.95 | 1,105.5 | 24,872 |
November 21, 2024 | 1,182 | 1,140.3 | 1,140.3 | 1,186.85 | 1,130 | 19,710 |
November 19, 2024 | 1,184.6 | 1,177.15 | 1,177.15 | 1,216.95 | 1,170 | 11,400 |
November 18, 2024 | 1,195 | 1,181.25 | 1,181.25 | 1,210 | 1,170.15 | 20,483 |
November 14, 2024 | 1,190 | 1,206.45 | 1,206.45 | 1,223.25 | 1,182.65 | 8,233 |
November 13, 2024 | 1,217.65 | 1,202.6 | 1,202.6 | 1,242.35 | 1,196 | 15,352 |
November 12, 2024 | 1,234.85 | 1,227 | 1,227 | 1,250.85 | 1,207.4 | 8,276 |
November 11, 2024 | 1,298.95 | 1,234.85 | 1,234.85 | 1,298.95 | 1,225 | 13,404 |
November 08, 2024 | 1,315.7 | 1,295.7 | 1,295.7 | 1,332.25 | 1,286 | 10,072 |
November 07, 2024 | 1,344.75 | 1,308 | 1,308 | 1,362.1 | 1,302.4 | 9,540 |
November 06, 2024 | 1,293.6 | 1,344.75 | 1,344.75 | 1,366.45 | 1,279.7 | 16,431 |
November 05, 2024 | 1,264.8 | 1,296.3 | 1,296.3 | 1,308.1 | 1,260 | 8,543 |
November 04, 2024 | 1,306 | 1,264.8 | 1,264.8 | 1,312.5 | 1,261.2 | 11,183 |
November 01, 2024 | 1,267 | 1,306 | 1,306 | 1,334.7 | 1,266.95 | 8,623 |
October 31, 2024 | 1,236.4 | 1,255.65 | 1,255.65 | 1,263.5 | 1,231.6 | 6,018 |
October 30, 2024 | 1,233.85 | 1,236.4 | 1,236.4 | 1,265 | 1,213.9 | 8,145 |
October 29, 2024 | 1,198 | 1,239.15 | 1,239.15 | 1,267.5 | 1,192.9 | 20,293 |
October 28, 2024 | 1,180 | 1,198 | 1,198 | 1,217.9 | 1,179.15 | 12,157 |
October 25, 2024 | 1,215.95 | 1,193.75 | 1,193.75 | 1,219.95 | 1,171.85 | 15,929 |
October 24, 2024 | 1,227.75 | 1,215.3 | 1,215.3 | 1,235 | 1,190 | 14,152 |
October 23, 2024 | 1,228.1 | 1,219.6 | 1,219.6 | 1,245.65 | 1,193.45 | 10,046 |