686.45
-34.15(-4.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 721.5 | 686.45 | 686.45 | 726 | 683 | 46,344 |
| December 19, 2024 | 724 | 720.6 | 720.6 | 729.2 | 712.5 | 27,745 |
| December 18, 2024 | 740.9 | 731.9 | 731.9 | 749.45 | 729.75 | 48,063 |
| December 17, 2024 | 730.6 | 739.3 | 739.3 | 753.95 | 730.55 | 88,446 |
| December 16, 2024 | 715 | 730.6 | 730.6 | 738 | 715 | 49,764 |
| December 13, 2024 | 722.95 | 717.3 | 717.3 | 728.55 | 706.6 | 30,001 |
| December 12, 2024 | 739 | 724.45 | 724.45 | 740.9 | 721 | 37,263 |
| December 11, 2024 | 741.45 | 739.55 | 739.55 | 758.4 | 737.2 | 67,578 |
| December 10, 2024 | 728 | 741.9 | 741.9 | 749.8 | 725.65 | 35,847 |
| December 09, 2024 | 716.95 | 728.7 | 728.7 | 765 | 716.95 | 95,138 |
| December 06, 2024 | 718.7 | 715.5 | 715.5 | 724 | 711 | 23,179 |
| December 05, 2024 | 721.5 | 717 | 717 | 730 | 712.6 | 34,028 |
| December 04, 2024 | 736.7 | 719.45 | 719.45 | 737.5 | 715.25 | 61,286 |
| December 03, 2024 | 745.05 | 734.6 | 734.6 | 747.85 | 733 | 37,381 |
| December 02, 2024 | 734.9 | 740.05 | 740.05 | 748.9 | 727.75 | 59,571 |
| November 29, 2024 | 735.4 | 732.8 | 732.8 | 742.45 | 726 | 41,594 |
| November 28, 2024 | 730.9 | 735.5 | 735.5 | 749.5 | 726.5 | 52,087 |
| November 27, 2024 | 722.8 | 728.8 | 728.8 | 744 | 721.25 | 52,966 |
| November 26, 2024 | 729.35 | 720 | 720 | 735.65 | 715.1 | 34,246 |
| November 25, 2024 | 732.7 | 728.4 | 728.4 | 745 | 725.75 | 58,291 |
| November 22, 2024 | 750 | 723.1 | 723.1 | 750 | 718 | 58,022 |
| November 21, 2024 | 747.95 | 743.55 | 743.55 | 749 | 722.15 | 83,504 |
| November 19, 2024 | 749.45 | 740.75 | 740.75 | 777 | 735 | 136,197 |
| November 18, 2024 | 730.5 | 739.75 | 739.75 | 765.05 | 708.5 | 231,173 |
| November 14, 2024 | 713.45 | 726.55 | 726.55 | 747.45 | 713.45 | 98,392 |
| November 13, 2024 | 735.05 | 713.05 | 713.05 | 740.25 | 706 | 98,355 |
| November 12, 2024 | 761.9 | 737.5 | 737.5 | 795 | 731.2 | 246,332 |
| November 11, 2024 | 752 | 759.4 | 759.4 | 829 | 732.9 | 944,473 |
| November 08, 2024 | 689.4 | 753.05 | 753.05 | 770 | 669.4 | 585,976 |
| November 07, 2024 | 682.65 | 683.1 | 683.1 | 696 | 678 | 77,444 |
| November 06, 2024 | 670.35 | 677.8 | 677.8 | 680.3 | 666.4 | 53,796 |
| November 05, 2024 | 654.6 | 667 | 667 | 672.75 | 648.2 | 68,971 |
| November 04, 2024 | 664 | 653.45 | 653.45 | 669.15 | 642.05 | 76,798 |
| November 01, 2024 | 650 | 670.55 | 670.55 | 680 | 650 | 44,717 |
| October 31, 2024 | 677.1 | 650.65 | 650.65 | 677.95 | 645 | 138,239 |
| October 30, 2024 | 654 | 668.05 | 668.05 | 675 | 653.85 | 63,608 |
| October 29, 2024 | 662 | 654.05 | 654.05 | 665.85 | 636.3 | 61,442 |
| October 28, 2024 | 649 | 656.6 | 656.6 | 666.45 | 638.05 | 78,432 |
| October 25, 2024 | 689.95 | 645.9 | 645.9 | 691.6 | 637.65 | 116,796 |
| October 24, 2024 | 720.65 | 689.3 | 689.3 | 726.05 | 686 | 172,602 |
| October 23, 2024 | 726 | 720.65 | 720.65 | 766.7 | 716.5 | 258,424 |
| October 22, 2024 | 769.9 | 727.3 | 727.3 | 774.8 | 721 | 349,489 |
| October 21, 2024 | 699 | 768.8 | 768.8 | 812.8 | 698.95 | 1.72M |
| October 18, 2024 | 665 | 692.65 | 692.65 | 698 | 640.6 | 188,425 |
| October 17, 2024 | 675.1 | 663.8 | 663.8 | 680.85 | 659.2 | 93,388 |
| October 16, 2024 | 684.6 | 678.7 | 678.7 | 694.9 | 674.9 | 150,942 |
| October 15, 2024 | 643.85 | 682.9 | 682.9 | 687.35 | 642.85 | 310,208 |
| October 14, 2024 | 658.15 | 645.85 | 645.85 | 666 | 643.1 | 55,375 |
| October 11, 2024 | 654.9 | 658.15 | 658.15 | 670.05 | 651.65 | 101,462 |
| October 10, 2024 | 628.8 | 649.85 | 649.85 | 665.5 | 624.7 | 189,511 |
| October 09, 2024 | 619.3 | 626.8 | 626.8 | 647.95 | 618.75 | 94,801 |
| October 08, 2024 | 600.1 | 616.2 | 616.2 | 631.95 | 597.25 | 91,589 |
| October 07, 2024 | 630.95 | 605.5 | 605.5 | 632.35 | 601.2 | 62,171 |
| October 04, 2024 | 620.4 | 633.95 | 633.95 | 678.8 | 619.55 | 581,520 |
| October 03, 2024 | 618 | 620.4 | 620.4 | 645 | 610.1 | 220,752 |
| October 01, 2024 | 620.9 | 621.5 | 621.5 | 631 | 614 | 39,585 |
| September 30, 2024 | 629.9 | 618.1 | 618.1 | 636.65 | 615 | 40,413 |
| September 27, 2024 | 652.35 | 633.5 | 633.5 | 669 | 629 | 81,779 |
| September 26, 2024 | 643.45 | 652.35 | 652.35 | 658.25 | 629.4 | 188,329 |
| September 25, 2024 | 645 | 639.9 | 639.9 | 662 | 636.75 | 102,252 |