3,909.55
-27.3(-0.69%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 20, 2025 | 3,976.4 | 3,909.55 | 3,909.55 | 3,976.4 | 3,901.05 | 668 |
January 17, 2025 | 3,943.25 | 3,936.85 | 3,936.85 | 3,973.8 | 3,930.3 | 497 |
January 16, 2025 | 3,909 | 3,933.9 | 3,933.9 | 3,992 | 3,909 | 1,456 |
January 15, 2025 | 3,950 | 3,928.1 | 3,928.1 | 4,011.9 | 3,898.1 | 2,267 |
January 14, 2025 | 3,812 | 4,008.15 | 4,008.15 | 4,035.15 | 3,804.05 | 1,394 |
January 13, 2025 | 3,975 | 3,802.7 | 3,802.7 | 4,001.95 | 3,780 | 1,297 |
January 10, 2025 | 4,100 | 4,041.7 | 4,041.7 | 4,126 | 3,995 | 1,982 |
January 09, 2025 | 4,024 | 4,191.35 | 4,191.35 | 4,339.9 | 3,936 | 10,552 |
January 08, 2025 | 4,065.9 | 3,989.9 | 3,989.9 | 4,066.1 | 3,955.55 | 652 |
January 07, 2025 | 4,016.75 | 4,025.65 | 4,025.65 | 4,054.45 | 3,994.95 | 498 |
January 06, 2025 | 4,136.05 | 3,972.75 | 3,972.75 | 4,136.05 | 3,960 | 1,125 |
January 03, 2025 | 4,126.1 | 4,127.5 | 4,127.5 | 4,150 | 4,104.95 | 684 |
January 02, 2025 | 4,155 | 4,104.85 | 4,104.85 | 4,155 | 4,090 | 1,359 |
January 01, 2025 | 4,076 | 4,154.55 | 4,154.55 | 4,173.95 | 4,007.4 | 757 |
December 31, 2024 | 4,071.55 | 4,035.65 | 4,035.65 | 4,071.55 | 3,956.35 | 930 |
December 30, 2024 | 4,099.6 | 4,053.45 | 4,053.45 | 4,140.55 | 4,050 | 471 |
December 27, 2024 | 4,066.6 | 4,099.6 | 4,099.6 | 4,126.4 | 4,040 | 1,664 |
December 26, 2024 | 4,092.55 | 4,051.4 | 4,051.4 | 4,106.4 | 4,001 | 1,692 |
December 24, 2024 | 4,103.65 | 4,092.5 | 4,092.5 | 4,139.95 | 4,081.55 | 493 |
December 23, 2024 | 4,208.95 | 4,104.8 | 4,104.8 | 4,208.95 | 4,050.15 | 762 |
December 20, 2024 | 4,338.75 | 4,167.85 | 4,167.85 | 4,338.75 | 4,156.35 | 1,304 |
December 19, 2024 | 4,331.65 | 4,294.85 | 4,294.85 | 4,355.7 | 4,285 | 448 |
December 18, 2024 | 4,376.55 | 4,333.5 | 4,333.5 | 4,376.55 | 4,325 | 394 |
December 17, 2024 | 4,410.1 | 4,359.65 | 4,359.65 | 4,413.75 | 4,312 | 1,091 |
December 16, 2024 | 4,458.6 | 4,387.05 | 4,387.05 | 4,459 | 4,372.1 | 829 |
December 13, 2024 | 4,454.25 | 4,414.45 | 4,414.45 | 4,454.25 | 4,346.25 | 1,126 |
December 12, 2024 | 4,600 | 4,459.55 | 4,459.55 | 4,709.65 | 4,431.85 | 1,127 |
December 11, 2024 | 4,583.2 | 4,568.65 | 4,568.65 | 4,590 | 4,432.45 | 1,010 |
December 10, 2024 | 4,584.85 | 4,537.9 | 4,537.9 | 4,584.85 | 4,528 | 569 |
December 09, 2024 | 4,638.8 | 4,546 | 4,546 | 4,639.35 | 4,519.25 | 1,755 |
December 06, 2024 | 4,439 | 4,546.65 | 4,546.65 | 4,788 | 4,437.05 | 8,446 |
December 05, 2024 | 4,396.75 | 4,399.5 | 4,399.5 | 4,488 | 4,350 | 10,186 |
December 04, 2024 | 4,362.45 | 4,410.3 | 4,410.3 | 4,419 | 4,312.2 | 1,360 |
December 03, 2024 | 4,349.45 | 4,362.45 | 4,362.45 | 4,391.75 | 4,311.3 | 707 |
December 02, 2024 | 4,382.2 | 4,344.65 | 4,344.65 | 4,452.7 | 4,282.3 | 2,083 |
November 29, 2024 | 4,515 | 4,426.15 | 4,426.15 | 4,556.4 | 4,411 | 1,053 |
November 28, 2024 | 4,472.1 | 4,511.25 | 4,511.25 | 4,516.7 | 4,432.2 | 1,882 |
November 27, 2024 | 4,401.9 | 4,471.95 | 4,471.95 | 4,510 | 4,400.35 | 1,472 |
November 26, 2024 | 4,445.85 | 4,400.35 | 4,400.35 | 4,445.85 | 4,376.1 | 329 |
November 25, 2024 | 4,430 | 4,428.5 | 4,428.5 | 4,450.8 | 4,415 | 706 |
November 22, 2024 | 4,407.7 | 4,396.85 | 4,396.85 | 4,510 | 4,381.1 | 1,093 |
November 21, 2024 | 4,425 | 4,389.6 | 4,389.6 | 4,514.95 | 4,382 | 620 |
November 19, 2024 | 4,417.55 | 4,501.8 | 4,501.8 | 4,574.95 | 4,385.95 | 1,333 |
November 18, 2024 | 4,417.1 | 4,404.7 | 4,404.7 | 4,450.15 | 4,309.5 | 1,990 |
November 14, 2024 | 4,276.7 | 4,371.5 | 4,371.5 | 4,449 | 4,276.7 | 2,350 |
November 13, 2024 | 4,485 | 4,276.7 | 4,276.7 | 4,586.7 | 4,230 | 1,797 |
November 12, 2024 | 4,570 | 4,544.1 | 4,544.1 | 4,570 | 4,469.95 | 1,620 |
November 11, 2024 | 4,350.05 | 4,467.85 | 4,467.85 | 4,500 | 4,111 | 1,223 |
November 08, 2024 | 4,550.45 | 4,481.15 | 4,481.15 | 4,578.45 | 4,431 | 799 |
November 07, 2024 | 4,593.95 | 4,550.5 | 4,550.5 | 4,622.35 | 4,365.95 | 4,325 |
November 06, 2024 | 4,532.55 | 4,575.75 | 4,575.75 | 4,590 | 4,470.2 | 1,106 |
November 05, 2024 | 4,549.3 | 4,532.55 | 4,532.55 | 4,586.85 | 4,510.95 | 763 |
November 04, 2024 | 4,651.15 | 4,567.65 | 4,567.65 | 4,651.15 | 4,553 | 564 |
November 01, 2024 | 4,682 | 4,655.15 | 4,655.15 | 4,699.95 | 4,550 | 206 |
October 31, 2024 | 4,522.85 | 4,667.35 | 4,667.35 | 4,687.4 | 4,504.85 | 1,494 |
October 30, 2024 | 4,381.9 | 4,552 | 4,552 | 4,574.95 | 4,361.15 | 899 |
October 29, 2024 | 4,379.3 | 4,405.5 | 4,405.5 | 4,423.95 | 4,302 | 698 |
October 28, 2024 | 4,368 | 4,372.65 | 4,372.65 | 4,464 | 4,207.05 | 2,311 |
October 25, 2024 | 4,438 | 4,313 | 4,313 | 4,438 | 4,221.4 | 2,126 |
October 24, 2024 | 4,429 | 4,394.9 | 4,394.9 | 4,463 | 4,361.1 | 965 |