3,499.65
+117.7(+3.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 3,410 | 3,499.65 | 3,499.65 | 3,512.65 | 3,391.75 | 54,777 |
| December 24, 2024 | 3,461.1 | 3,381.95 | 3,381.95 | 3,481.15 | 3,372.85 | 26,188 |
| December 23, 2024 | 3,455.3 | 3,427.25 | 3,427.25 | 3,519.4 | 3,373.4 | 50,282 |
| December 20, 2024 | 3,469.95 | 3,421.45 | 3,421.45 | 3,485 | 3,390 | 33,529 |
| December 19, 2024 | 3,330 | 3,445.3 | 3,445.3 | 3,498 | 3,303.05 | 47,094 |
| December 18, 2024 | 3,615 | 3,397.9 | 3,397.9 | 3,615 | 3,382.95 | 82,437 |
| December 17, 2024 | 3,711.95 | 3,680 | 3,680 | 3,711.95 | 3,657.45 | 8,693 |
| December 16, 2024 | 3,739.95 | 3,679.6 | 3,679.6 | 3,839 | 3,670.9 | 53,045 |
| December 13, 2024 | 3,760 | 3,730.55 | 3,730.55 | 3,777.7 | 3,625 | 56,817 |
| December 12, 2024 | 3,650 | 3,741.75 | 3,741.75 | 3,859.4 | 3,634.5 | 123,195 |
| December 11, 2024 | 3,600.7 | 3,628.6 | 3,628.6 | 3,650 | 3,580 | 36,841 |
| December 10, 2024 | 3,714 | 3,576.05 | 3,576.05 | 3,718.25 | 3,555 | 54,966 |
| December 09, 2024 | 3,635 | 3,686.9 | 3,686.9 | 3,740 | 3,608.3 | 46,661 |
| December 06, 2024 | 3,658 | 3,597.6 | 3,597.6 | 3,682.95 | 3,556.9 | 37,762 |
| December 05, 2024 | 3,760.05 | 3,634.9 | 3,634.9 | 3,799.9 | 3,610.35 | 93,760 |
| December 04, 2024 | 3,581 | 3,702.55 | 3,702.55 | 3,708 | 3,527.1 | 123,464 |
| December 03, 2024 | 3,600 | 3,562.7 | 3,562.7 | 3,649 | 3,532.2 | 48,787 |
| December 02, 2024 | 3,655.15 | 3,595.2 | 3,595.2 | 3,750 | 3,511.6 | 83,216 |
| November 29, 2024 | 3,502.85 | 3,655.15 | 3,655.15 | 3,719.95 | 3,420 | 86,182 |
| November 28, 2024 | 3,497 | 3,480.4 | 3,480.4 | 3,545 | 3,410.15 | 69,397 |
| November 27, 2024 | 3,576 | 3,470.75 | 3,470.75 | 3,602.85 | 3,445.2 | 76,652 |
| November 26, 2024 | 3,716.4 | 3,578.3 | 3,578.3 | 3,731.5 | 3,542 | 57,543 |
| November 25, 2024 | 3,567.95 | 3,679.45 | 3,679.45 | 3,822.45 | 3,475.85 | 541,700 |
| November 22, 2024 | 3,489.95 | 3,434.25 | 3,434.25 | 3,528.85 | 3,404.55 | 62,919 |
| November 21, 2024 | 3,433.95 | 3,488.35 | 3,488.35 | 3,529.85 | 3,375 | 117,981 |
| November 19, 2024 | 3,377.7 | 3,413.85 | 3,413.85 | 3,498.4 | 3,327.05 | 160,795 |
| November 18, 2024 | 3,534.35 | 3,270.8 | 3,270.8 | 3,584.6 | 3,137 | 185,154 |
| November 14, 2024 | 3,282.9 | 3,534.35 | 3,534.35 | 3,667 | 3,254.75 | 304,131 |
| November 13, 2024 | 3,479.95 | 3,243.85 | 3,243.85 | 3,479.95 | 3,196.4 | 94,233 |
| November 12, 2024 | 3,432.7 | 3,500.05 | 3,500.05 | 3,665 | 3,430.15 | 144,693 |
| November 11, 2024 | 3,572 | 3,394.55 | 3,394.55 | 3,599.4 | 3,369.65 | 86,748 |
| November 08, 2024 | 3,524.95 | 3,561.95 | 3,561.95 | 3,660 | 3,471.05 | 125,272 |
| November 07, 2024 | 3,543.8 | 3,519.7 | 3,519.7 | 3,656 | 3,487.1 | 178,991 |
| November 06, 2024 | 3,320.95 | 3,558.65 | 3,558.65 | 3,681 | 3,287.45 | 271,794 |
| November 05, 2024 | 3,325 | 3,273.35 | 3,273.35 | 3,400 | 3,167 | 137,350 |
| November 04, 2024 | 3,578.1 | 3,309.55 | 3,309.55 | 3,578.1 | 3,260 | 210,081 |
| November 01, 2024 | 3,475 | 3,603.3 | 3,603.3 | 3,652 | 3,465 | 70,245 |
| October 31, 2024 | 3,100 | 3,481.6 | 3,481.6 | 3,599 | 3,085.1 | 756,494 |
| October 30, 2024 | 3,148 | 3,110.6 | 3,110.6 | 3,171.95 | 3,069.3 | 106,888 |
| October 29, 2024 | 2,754.9 | 3,148.85 | 3,148.85 | 3,237.95 | 2,754.85 | 669,575 |
| October 28, 2024 | 2,813.2 | 2,740.55 | 2,740.55 | 3,017.9 | 2,711.2 | 294,722 |
| October 25, 2024 | 2,800 | 2,743.05 | 2,743.05 | 2,800 | 2,647 | 52,529 |
| October 24, 2024 | 2,745 | 2,746.65 | 2,746.65 | 2,812.9 | 2,720 | 31,644 |
| October 23, 2024 | 2,778.45 | 2,744.3 | 2,744.3 | 2,857.95 | 2,711.1 | 43,454 |
| October 22, 2024 | 2,820 | 2,773.45 | 2,773.45 | 2,865.55 | 2,718.1 | 107,576 |
| October 21, 2024 | 2,718.8 | 2,808.35 | 2,808.35 | 2,900 | 2,710 | 106,582 |
| October 18, 2024 | 2,738.3 | 2,712.3 | 2,712.3 | 2,738.3 | 2,609.15 | 18,273 |
| October 17, 2024 | 2,734.75 | 2,718.5 | 2,718.5 | 2,770 | 2,681.25 | 225,914 |
| October 16, 2024 | 2,698.25 | 2,734.75 | 2,734.75 | 2,740 | 2,652.05 | 22,892 |
| October 15, 2024 | 2,750 | 2,685.1 | 2,685.1 | 2,785.35 | 2,665 | 37,657 |
| October 14, 2024 | 2,779.9 | 2,733.9 | 2,733.9 | 2,817 | 2,701.75 | 31,303 |
| October 11, 2024 | 2,710.05 | 2,735.15 | 2,735.15 | 2,746.2 | 2,687.1 | 30,235 |
| October 10, 2024 | 2,751.05 | 2,738.1 | 2,738.1 | 2,777.95 | 2,724.65 | 37,631 |
| October 09, 2024 | 2,772 | 2,752.2 | 2,752.2 | 2,799.9 | 2,727 | 55,794 |
| October 08, 2024 | 2,747.15 | 2,808.1 | 2,808.1 | 2,893 | 2,696.45 | 166,242 |
| October 07, 2024 | 2,653.25 | 2,743.9 | 2,743.9 | 2,771 | 2,630 | 189,206 |
| October 04, 2024 | 2,595.75 | 2,653.25 | 2,653.25 | 2,685 | 2,502.7 | 159,483 |
| October 03, 2024 | 2,360 | 2,607.35 | 2,607.35 | 2,721.3 | 2,306.2 | 831,669 |
| October 01, 2024 | 2,325 | 2,329.25 | 2,329.25 | 2,395 | 2,288.35 | 40,528 |
| September 30, 2024 | 2,220.45 | 2,323.25 | 2,323.25 | 2,370 | 2,220.45 | 75,215 |