1,427.95
+58.45(+4.27%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 03, 2024 | 1,369.5 | 1,427.95 | 1,427.95 | 1,449 | 1,369.5 | 75,335 |
December 02, 2024 | 1,331 | 1,369.5 | 1,369.5 | 1,400 | 1,330 | 70,522 |
November 29, 2024 | 1,329.15 | 1,334.7 | 1,334.7 | 1,350 | 1,327.05 | 11,219 |
November 28, 2024 | 1,333.45 | 1,330.5 | 1,330.5 | 1,361 | 1,326 | 15,242 |
November 27, 2024 | 1,340 | 1,333.5 | 1,333.5 | 1,355.95 | 1,330 | 11,706 |
November 26, 2024 | 1,337.1 | 1,345.15 | 1,345.15 | 1,375 | 1,331.6 | 36,647 |
November 25, 2024 | 1,377.3 | 1,323.5 | 1,323.5 | 1,377.3 | 1,319.55 | 30,842 |
November 22, 2024 | 1,359.5 | 1,346.05 | 1,346.05 | 1,370 | 1,335.2 | 16,031 |
November 21, 2024 | 1,301 | 1,363.35 | 1,363.35 | 1,369 | 1,301 | 103,196 |
November 19, 2024 | 1,327.3 | 1,308.5 | 1,308.5 | 1,327.3 | 1,301.3 | 12,418 |
November 18, 2024 | 1,270 | 1,307.7 | 1,307.7 | 1,335 | 1,270 | 96,526 |
November 14, 2024 | 1,217.15 | 1,222.5 | 1,222.5 | 1,229 | 1,206 | 4,691 |
November 13, 2024 | 1,200 | 1,214.1 | 1,214.1 | 1,222.5 | 1,200 | 7,610 |
November 12, 2024 | 1,228 | 1,206.95 | 1,206.95 | 1,250.95 | 1,200 | 11,301 |
November 11, 2024 | 1,238.05 | 1,239.75 | 1,239.75 | 1,254 | 1,212.15 | 6,331 |
November 08, 2024 | 1,250.8 | 1,232.35 | 1,232.35 | 1,260 | 1,221.3 | 8,070 |
November 07, 2024 | 1,242.25 | 1,239.4 | 1,239.4 | 1,264.4 | 1,224 | 8,770 |
November 06, 2024 | 1,232.2 | 1,249.1 | 1,249.1 | 1,258 | 1,206 | 11,472 |
November 05, 2024 | 1,224.9 | 1,220.3 | 1,220.3 | 1,229 | 1,204.25 | 5,158 |
November 04, 2024 | 1,218.4 | 1,227.4 | 1,227.4 | 1,233.9 | 1,206 | 11,040 |
November 01, 2024 | 1,219.25 | 1,205.95 | 1,205.95 | 1,225.5 | 1,187.2 | 3,741 |
October 31, 2024 | 1,212.75 | 1,213.95 | 1,213.95 | 1,225 | 1,202 | 7,725 |
October 30, 2024 | 1,187 | 1,212.8 | 1,212.8 | 1,224.9 | 1,187 | 16,023 |
October 29, 2024 | 1,188 | 1,184.75 | 1,184.75 | 1,189.2 | 1,165.2 | 10,620 |
October 28, 2024 | 1,164 | 1,180.4 | 1,180.4 | 1,187.85 | 1,163.35 | 24,056 |
October 25, 2024 | 1,227.9 | 1,163.35 | 1,163.35 | 1,228.45 | 1,155.4 | 27,167 |
October 24, 2024 | 1,252.6 | 1,244.65 | 1,244.65 | 1,257.7 | 1,242.05 | 1,735 |
October 23, 2024 | 1,252 | 1,249.5 | 1,249.5 | 1,265 | 1,240.05 | 12,748 |
October 22, 2024 | 1,284.65 | 1,254 | 1,254 | 1,286 | 1,250 | 4,434 |
October 21, 2024 | 1,275 | 1,282.9 | 1,282.9 | 1,290.95 | 1,275 | 9,910 |
October 18, 2024 | 1,272 | 1,283.75 | 1,283.75 | 1,286.4 | 1,267 | 6,866 |
October 17, 2024 | 1,291.25 | 1,283.25 | 1,283.25 | 1,295.9 | 1,275.05 | 17,556 |
October 16, 2024 | 1,275.15 | 1,286.95 | 1,286.95 | 1,289 | 1,275.15 | 10,068 |
October 15, 2024 | 1,285.45 | 1,282.3 | 1,282.3 | 1,295 | 1,275 | 14,177 |
October 14, 2024 | 1,293.1 | 1,285.45 | 1,285.45 | 1,307.05 | 1,275 | 27,258 |
October 11, 2024 | 1,303.55 | 1,301.6 | 1,301.6 | 1,350 | 1,285.05 | 36,852 |
October 10, 2024 | 1,278 | 1,300.3 | 1,300.3 | 1,326.4 | 1,278 | 4,572 |
October 09, 2024 | 1,289 | 1,294.5 | 1,294.5 | 1,314.7 | 1,267.55 | 11,384 |
October 08, 2024 | 1,261 | 1,283.05 | 1,283.05 | 1,295 | 1,241.2 | 9,098 |
October 07, 2024 | 1,289 | 1,269.35 | 1,269.35 | 1,291 | 1,245.85 | 18,001 |
October 04, 2024 | 1,290.1 | 1,278.1 | 1,278.1 | 1,318.85 | 1,275.05 | 13,628 |
October 03, 2024 | 1,291.2 | 1,293.05 | 1,293.05 | 1,302 | 1,291.2 | 7,700 |
October 01, 2024 | 1,302.75 | 1,295.25 | 1,295.25 | 1,315 | 1,291.2 | 11,558 |
September 30, 2024 | 1,296 | 1,294.1 | 1,294.1 | 1,309 | 1,291.2 | 8,708 |
September 27, 2024 | 1,331.65 | 1,302.3 | 1,302.3 | 1,367.7 | 1,291.2 | 23,216 |
September 26, 2024 | 1,315.2 | 1,325.9 | 1,325.9 | 1,340 | 1,312 | 11,041 |
September 25, 2024 | 1,310 | 1,315 | 1,315 | 1,330.05 | 1,305 | 8,404 |
September 24, 2024 | 1,318.4 | 1,317.45 | 1,317.45 | 1,329 | 1,307.95 | 9,454 |
September 23, 2024 | 1,312.7 | 1,317.5 | 1,317.5 | 1,337 | 1,310.85 | 15,636 |
September 20, 2024 | 1,317 | 1,312.7 | 1,312.7 | 1,330 | 1,300.1 | 10,958 |
September 19, 2024 | 1,321.4 | 1,307.35 | 1,307.35 | 1,330.4 | 1,291.4 | 12,229 |
September 18, 2024 | 1,329 | 1,308.1 | 1,308.1 | 1,329 | 1,302.6 | 16,484 |
September 17, 2024 | 1,339 | 1,319.6 | 1,319.6 | 1,339 | 1,302.05 | 13,253 |
September 16, 2024 | 1,354.25 | 1,334.5 | 1,334.5 | 1,357.95 | 1,325.1 | 28,168 |
September 15, 2024 | 1,354.25 | 1,357.95 | 1,357.95 | 1,357.95 | 1,343.1 | 462 |
September 13, 2024 | 1,312.05 | 1,349.65 | 1,349.65 | 1,364.7 | 1,312.05 | 28,199 |
September 12, 2024 | 1,314.6 | 1,306.4 | 1,306.4 | 1,331.2 | 1,301 | 28,167 |
September 11, 2024 | 1,326 | 1,302.25 | 1,302.25 | 1,337.8 | 1,300 | 11,494 |
September 10, 2024 | 1,328.45 | 1,326 | 1,326 | 1,335.95 | 1,320.2 | 11,493 |
September 09, 2024 | 1,300.3 | 1,325.15 | 1,325.15 | 1,368 | 1,291.2 | 23,652 |