954.05
-32.9(-3.33%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 1,014.4 | 954.05 | 954.05 | 1,021.4 | 950.05 | 520,044 |
| December 19, 2024 | 998 | 986.95 | 986.95 | 1,021 | 980.5 | 537,602 |
| December 18, 2024 | 961 | 1,008.6 | 1,008.6 | 1,083.8 | 947.55 | 2.49M |
| December 17, 2024 | 941.05 | 958.7 | 958.7 | 965.65 | 921.05 | 460,693 |
| December 16, 2024 | 849.4 | 954.8 | 954.8 | 988 | 849.4 | 3.88M |
| December 13, 2024 | 815 | 837.05 | 837.05 | 842.4 | 814.05 | 69,256 |
| December 12, 2024 | 848.4 | 824.6 | 824.6 | 852.9 | 822.65 | 86,884 |
| December 11, 2024 | 899 | 849.6 | 849.6 | 899 | 836.95 | 190,297 |
| December 10, 2024 | 891.6 | 899 | 899 | 904 | 872.6 | 263,763 |
| December 09, 2024 | 893.05 | 884.5 | 884.5 | 904.75 | 880 | 176,071 |
| December 06, 2024 | 870 | 891.15 | 891.15 | 895 | 856.5 | 190,279 |
| December 05, 2024 | 871.95 | 861.2 | 861.2 | 884.4 | 851 | 150,169 |
| December 04, 2024 | 855 | 850.7 | 850.7 | 868 | 846 | 127,376 |
| December 03, 2024 | 849.75 | 849.45 | 849.45 | 856.1 | 835.5 | 153,349 |
| December 02, 2024 | 787.8 | 842.95 | 842.95 | 849 | 768.4 | 433,034 |
| November 29, 2024 | 777.4 | 781.6 | 781.6 | 786 | 765.05 | 90,270 |
| November 28, 2024 | 780 | 777.15 | 777.15 | 795.25 | 770.2 | 59,209 |
| November 27, 2024 | 778.9 | 776.25 | 776.25 | 794 | 770 | 27,411 |
| November 26, 2024 | 754.9 | 769.75 | 769.75 | 777.9 | 749 | 64,354 |
| November 25, 2024 | 759 | 752.9 | 752.9 | 768.5 | 748.9 | 46,086 |
| November 22, 2024 | 729.85 | 743.75 | 743.75 | 751.85 | 723.5 | 48,051 |
| November 21, 2024 | 740 | 727.8 | 727.8 | 743.8 | 724.5 | 51,746 |
| November 19, 2024 | 750 | 741.65 | 741.65 | 768.85 | 733 | 75,355 |
| November 18, 2024 | 779.15 | 746.95 | 746.95 | 779.15 | 738.2 | 73,996 |
| November 14, 2024 | 793.95 | 777.4 | 777.4 | 798.6 | 754.5 | 237,997 |
| November 13, 2024 | 769 | 759.75 | 759.75 | 777.85 | 741.3 | 60,969 |
| November 12, 2024 | 771.45 | 763.3 | 763.3 | 784.35 | 755 | 33,242 |
| November 11, 2024 | 785 | 769.15 | 769.15 | 785 | 764.15 | 33,069 |
| November 08, 2024 | 814 | 785 | 785 | 814 | 778 | 66,974 |
| November 07, 2024 | 765 | 796.55 | 796.55 | 809 | 759.5 | 184,319 |
| November 06, 2024 | 759.6 | 761.35 | 761.35 | 767.25 | 752.35 | 39,842 |
| November 05, 2024 | 759.15 | 759.6 | 759.6 | 770.4 | 752 | 34,817 |
| November 04, 2024 | 756.75 | 759.15 | 759.15 | 771.9 | 740 | 61,447 |
| November 01, 2024 | 775.5 | 764.35 | 764.35 | 782 | 757 | 6,372 |
| October 31, 2024 | 754.3 | 773.75 | 773.75 | 778 | 748.75 | 51,209 |
| October 30, 2024 | 741.35 | 754.3 | 754.3 | 765.4 | 740 | 42,330 |
| October 29, 2024 | 757.3 | 740.95 | 740.95 | 757.3 | 732.55 | 18,854 |
| October 28, 2024 | 720 | 746.1 | 746.1 | 753.95 | 720 | 80,362 |
| October 25, 2024 | 760.6 | 733.7 | 733.7 | 765 | 725 | 80,330 |
| October 24, 2024 | 760 | 762.35 | 762.35 | 777 | 759 | 25,362 |
| October 23, 2024 | 765 | 760.4 | 760.4 | 782 | 759.5 | 42,418 |
| October 22, 2024 | 762 | 760 | 760 | 765.05 | 759.5 | 64,165 |
| October 21, 2024 | 750 | 764.7 | 764.7 | 769.7 | 750 | 34,608 |
| October 18, 2024 | 735 | 761.4 | 761.4 | 765 | 725.4 | 41,579 |
| October 17, 2024 | 786 | 745 | 745 | 788 | 738.5 | 48,645 |
| October 16, 2024 | 768 | 769.15 | 769.15 | 777.9 | 762.55 | 31,130 |
| October 15, 2024 | 760.9 | 769.3 | 769.3 | 772.45 | 760 | 18,254 |
| October 14, 2024 | 769.85 | 760.9 | 760.9 | 771.4 | 757.5 | 33,691 |
| October 11, 2024 | 761.75 | 766.15 | 766.15 | 780 | 760 | 19,310 |
| October 10, 2024 | 751.95 | 766.95 | 766.95 | 770 | 744.8 | 31,342 |
| October 09, 2024 | 742 | 744.5 | 744.5 | 752.95 | 735.8 | 25,796 |
| October 08, 2024 | 721 | 741.85 | 741.85 | 749 | 721 | 28,412 |
| October 07, 2024 | 763 | 727.15 | 727.15 | 765.8 | 716.2 | 61,403 |
| October 04, 2024 | 774 | 758.45 | 758.45 | 774 | 754.5 | 36,612 |
| October 03, 2024 | 774.5 | 766.7 | 766.7 | 778.95 | 757.55 | 35,891 |
| October 01, 2024 | 787.3 | 780.95 | 780.95 | 789.95 | 775.05 | 22,758 |
| September 30, 2024 | 771.2 | 787.3 | 787.3 | 798.75 | 762.05 | 85,537 |
| September 27, 2024 | 770 | 767.9 | 767.9 | 777.35 | 762.25 | 108,535 |
| September 26, 2024 | 781.9 | 764.05 | 764.05 | 787.45 | 760.05 | 57,734 |
| September 25, 2024 | 750 | 781.9 | 781.9 | 788.05 | 742 | 130,903 |