84.95
+1.54(+1.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 83.55 | 84.95 | 84.95 | 85.65 | 82.6 | 718,031 |
January 17, 2025 | 83 | 83.41 | 83.41 | 85.83 | 82.35 | 1.22M |
January 16, 2025 | 82.95 | 82.8 | 82.8 | 83.7 | 81.99 | 500,995 |
January 15, 2025 | 80.8 | 81.51 | 81.51 | 82.19 | 79.83 | 1.04M |
January 14, 2025 | 79.9 | 79.96 | 79.96 | 81.21 | 78.76 | 1.39M |
January 13, 2025 | 80 | 78.72 | 78.72 | 82.85 | 78.31 | 1.26M |
January 10, 2025 | 86.74 | 83.81 | 83.81 | 87.1 | 82.25 | 1.22M |
January 09, 2025 | 87.21 | 86.72 | 86.72 | 89.44 | 86.01 | 1.23M |
January 08, 2025 | 89.13 | 86.94 | 86.94 | 89.66 | 86.76 | 761,019 |
January 07, 2025 | 86.5 | 89.13 | 89.13 | 90.25 | 86.2 | 1.08M |
January 06, 2025 | 91.05 | 86.14 | 86.14 | 91.73 | 86 | 1.22M |
January 03, 2025 | 91.99 | 91.44 | 91.44 | 92.89 | 91.05 | 848,324 |
January 02, 2025 | 90.34 | 89.6 | 89.6 | 90.39 | 89.4 | 560,096 |
January 01, 2025 | 91.85 | 89.98 | 89.98 | 92.7 | 89.5 | 1.01M |
December 31, 2024 | 90 | 91.6 | 91.6 | 93.3 | 87.9 | 3.12M |
December 30, 2024 | 90.01 | 89.85 | 89.85 | 90.94 | 89.11 | 888,139 |
December 27, 2024 | 92 | 90.44 | 90.44 | 92.95 | 90.05 | 725,228 |
December 26, 2024 | 91.9 | 90.44 | 90.44 | 92.26 | 90.29 | 704,508 |
December 24, 2024 | 91.79 | 90.93 | 90.93 | 93.2 | 90.7 | 804,354 |
December 23, 2024 | 91.61 | 91.8 | 91.8 | 92.8 | 90.1 | 1.1M |
December 20, 2024 | 95.45 | 90.99 | 90.99 | 96.6 | 90.51 | 2.1M |
December 19, 2024 | 93.4 | 95.07 | 95.07 | 95.8 | 93.25 | 974,657 |
December 18, 2024 | 99.09 | 95.86 | 95.86 | 99.09 | 95.4 | 1.03M |
December 17, 2024 | 98.58 | 99.15 | 99.15 | 100.9 | 97.75 | 1.92M |
December 16, 2024 | 97.95 | 98.67 | 98.67 | 99.94 | 97.56 | 1.21M |
December 13, 2024 | 98.26 | 97.27 | 97.27 | 99.49 | 95.92 | 1.52M |
December 12, 2024 | 102.49 | 99.79 | 99.79 | 102.49 | 99.03 | 1.69M |
December 11, 2024 | 101.95 | 101.99 | 101.99 | 104 | 101.5 | 1.82M |
December 10, 2024 | 104.99 | 101.13 | 101.13 | 105.24 | 100.66 | 1.55M |
December 09, 2024 | 104.5 | 104.8 | 104.8 | 107.39 | 103.95 | 1.79M |
December 06, 2024 | 105.85 | 104.5 | 104.5 | 105.85 | 103.91 | 1.18M |
December 05, 2024 | 103.9 | 105.24 | 105.24 | 107.8 | 102.79 | 4.51M |
December 04, 2024 | 103.28 | 103.63 | 103.63 | 105.3 | 101.65 | 2.24M |
December 03, 2024 | 103.61 | 103.28 | 103.28 | 106 | 102.15 | 2.55M |
December 02, 2024 | 98.52 | 103.22 | 103.22 | 103.7 | 97.1 | 3.63M |
November 29, 2024 | 101.1 | 98.52 | 98.52 | 101.28 | 98.1 | 1.83M |
November 28, 2024 | 98.98 | 100.73 | 100.73 | 101.7 | 96.97 | 3.95M |
November 27, 2024 | 95.84 | 98.98 | 98.98 | 99.7 | 94.6 | 2.59M |
November 26, 2024 | 96.05 | 95.33 | 95.33 | 96.95 | 94.9 | 1.5M |
November 25, 2024 | 98.89 | 95.87 | 95.87 | 100.86 | 93.2 | 2.13M |
November 22, 2024 | 95.84 | 97.18 | 97.18 | 98.84 | 94.87 | 2.19M |
November 21, 2024 | 96.86 | 95.37 | 95.37 | 97.45 | 94.26 | 1.94M |
November 19, 2024 | 98.04 | 96.92 | 96.92 | 100.55 | 96.5 | 1.93M |
November 18, 2024 | 94.98 | 97.24 | 97.24 | 98.99 | 93.52 | 2.83M |
November 14, 2024 | 93 | 95.33 | 95.33 | 99.25 | 93 | 3.1M |
November 13, 2024 | 98.51 | 94.44 | 94.44 | 100.67 | 91.78 | 4.93M |
November 12, 2024 | 105.2 | 101.08 | 101.08 | 107.26 | 99.61 | 2.16M |
November 11, 2024 | 106.5 | 104.35 | 104.35 | 108.64 | 104.02 | 2.5M |
November 08, 2024 | 108.3 | 106.82 | 106.82 | 108.3 | 104.67 | 2.39M |
November 07, 2024 | 110.5 | 107.95 | 107.95 | 113 | 107.51 | 4.35M |
November 06, 2024 | 105.79 | 110.28 | 110.28 | 112.4 | 104.9 | 6.81M |
November 05, 2024 | 105 | 105.11 | 105.11 | 110.59 | 104.2 | 6.26M |
November 04, 2024 | 107.09 | 103.84 | 103.84 | 107.4 | 102.51 | 4.92M |
November 01, 2024 | 101 | 106.18 | 106.18 | 107.89 | 101 | 3.88M |
October 31, 2024 | 98.43 | 100.06 | 100.06 | 103.4 | 95.8 | 4.14M |
October 30, 2024 | 92.21 | 97.15 | 97.15 | 98.55 | 92 | 3.97M |
October 29, 2024 | 92.8 | 92.21 | 92.21 | 93.93 | 90.15 | 2.68M |
October 28, 2024 | 90.5 | 92.39 | 92.39 | 93.7 | 89.56 | 2.66M |
October 25, 2024 | 94.47 | 89.8 | 89.8 | 95.25 | 86.7 | 6.61M |
October 24, 2024 | 99.45 | 94.29 | 94.29 | 100.61 | 93.7 | 3.34M |