2,194.65
+4.1(+0.19%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 2,216.6 | 2,194.65 | 2,194.65 | 2,221.5 | 2,170.35 | 2,721 |
January 15, 2025 | 2,228.6 | 2,190.55 | 2,190.55 | 2,248.6 | 2,157.4 | 4,844 |
January 14, 2025 | 2,172.9 | 2,228 | 2,228 | 2,251.7 | 2,132.65 | 2,454 |
January 13, 2025 | 2,217.25 | 2,191.4 | 2,191.4 | 2,281.95 | 2,156.1 | 13,613 |
January 10, 2025 | 2,345.55 | 2,264.2 | 2,264.2 | 2,358.9 | 2,223.5 | 4,817 |
January 09, 2025 | 2,380.1 | 2,345.85 | 2,345.85 | 2,380.1 | 2,335 | 2,684 |
January 08, 2025 | 2,380.9 | 2,355.75 | 2,355.75 | 2,390.4 | 2,340 | 4,461 |
January 07, 2025 | 2,390.85 | 2,381.5 | 2,381.5 | 2,405.8 | 2,368.2 | 1,215 |
January 06, 2025 | 2,402.5 | 2,369.3 | 2,369.3 | 2,411.95 | 2,340.05 | 3,504 |
January 03, 2025 | 2,375.45 | 2,414.6 | 2,414.6 | 2,451.95 | 2,367.05 | 2,691 |
January 02, 2025 | 2,415 | 2,363.6 | 2,363.6 | 2,496.5 | 2,338.75 | 8,301 |
January 01, 2025 | 2,409.5 | 2,391 | 2,391 | 2,421.65 | 2,385.1 | 1,927 |
December 31, 2024 | 2,391.75 | 2,399.4 | 2,399.4 | 2,413.85 | 2,387.85 | 1,659 |
December 30, 2024 | 2,390.25 | 2,399.2 | 2,399.2 | 2,440 | 2,385 | 2,915 |
December 27, 2024 | 2,380.35 | 2,398.45 | 2,398.45 | 2,413 | 2,380.35 | 622 |
December 26, 2024 | 2,410.35 | 2,401.55 | 2,401.55 | 2,410.35 | 2,392.9 | 476 |
December 24, 2024 | 2,410 | 2,403.9 | 2,403.9 | 2,418.85 | 2,365 | 1,037 |
December 23, 2024 | 2,407.2 | 2,382.05 | 2,382.05 | 2,439.85 | 2,373.05 | 2,074 |
December 20, 2024 | 2,439.05 | 2,371.65 | 2,371.65 | 2,439.05 | 2,368 | 2,031 |
December 19, 2024 | 2,449 | 2,406.05 | 2,406.05 | 2,477.1 | 2,390 | 2,543 |
December 18, 2024 | 2,455 | 2,429.35 | 2,429.35 | 2,457 | 2,412.1 | 1,063 |
December 17, 2024 | 2,460 | 2,437.05 | 2,437.05 | 2,477.95 | 2,406 | 2,362 |
December 16, 2024 | 2,484 | 2,449.6 | 2,449.6 | 2,486 | 2,430 | 1,330 |
December 13, 2024 | 2,424 | 2,447.25 | 2,447.25 | 2,474 | 2,389.45 | 2,746 |
December 12, 2024 | 2,449 | 2,388.85 | 2,388.85 | 2,456.95 | 2,382.55 | 2,996 |
December 11, 2024 | 2,480.05 | 2,431.2 | 2,431.2 | 2,504.05 | 2,424 | 5,015 |
December 10, 2024 | 2,524.05 | 2,479.15 | 2,479.15 | 2,545.05 | 2,466 | 1,939 |
December 09, 2024 | 2,546.2 | 2,520.35 | 2,520.35 | 2,575.95 | 2,501 | 3,193 |
December 06, 2024 | 2,580.05 | 2,551.35 | 2,551.35 | 2,606.1 | 2,535 | 2,889 |
December 05, 2024 | 2,625.15 | 2,597.55 | 2,597.55 | 2,673.85 | 2,571.25 | 4,525 |
December 04, 2024 | 2,637.1 | 2,599.15 | 2,599.15 | 2,640.6 | 2,595 | 2,902 |
December 03, 2024 | 2,624 | 2,616.05 | 2,616.05 | 2,684.45 | 2,586.6 | 3,579 |
December 02, 2024 | 2,590 | 2,603.45 | 2,603.45 | 2,624.85 | 2,590 | 2,047 |
November 29, 2024 | 2,638.75 | 2,596.8 | 2,596.8 | 2,638.75 | 2,558.6 | 4,917 |
November 28, 2024 | 2,610 | 2,599.8 | 2,599.8 | 2,649 | 2,578 | 3,395 |
November 27, 2024 | 2,646 | 2,613.55 | 2,613.55 | 2,768 | 2,567.55 | 6,574 |
November 26, 2024 | 2,640 | 2,671.2 | 2,671.2 | 2,700 | 2,610.15 | 5,241 |
November 25, 2024 | 2,422.25 | 2,645.6 | 2,645.6 | 2,686 | 2,415.05 | 16,503 |
November 22, 2024 | 2,405.7 | 2,385.45 | 2,385.45 | 2,471.95 | 2,366 | 4,166 |
November 21, 2024 | 2,437.05 | 2,381.9 | 2,381.9 | 2,473.85 | 2,352.1 | 4,322 |
November 19, 2024 | 2,451.9 | 2,437.05 | 2,437.05 | 2,491.85 | 2,421 | 1,856 |
November 18, 2024 | 2,465.75 | 2,431.35 | 2,431.35 | 2,483.95 | 2,401.05 | 5,141 |
November 14, 2024 | 2,496.5 | 2,456.7 | 2,456.7 | 2,617.95 | 2,424.85 | 7,677 |
November 13, 2024 | 2,529 | 2,496.55 | 2,496.55 | 2,636.9 | 2,448.1 | 7,504 |
November 12, 2024 | 2,632.45 | 2,567.45 | 2,567.45 | 2,770.1 | 2,545.95 | 5,147 |
November 11, 2024 | 2,650 | 2,642.65 | 2,642.65 | 2,680 | 2,582.45 | 5,538 |
November 08, 2024 | 2,569.95 | 2,673.15 | 2,673.15 | 2,786.1 | 2,568.05 | 43,558 |
November 07, 2024 | 2,400 | 2,567.4 | 2,567.4 | 2,592 | 2,400 | 13,465 |
November 06, 2024 | 2,412.05 | 2,434.3 | 2,434.3 | 2,490 | 2,392.35 | 12,312 |
November 05, 2024 | 2,436.15 | 2,401.35 | 2,401.35 | 2,550 | 2,382 | 13,272 |
November 04, 2024 | 2,418.4 | 2,399.15 | 2,399.15 | 2,422.55 | 2,350.1 | 2,296 |
November 01, 2024 | 2,333 | 2,386.7 | 2,386.7 | 2,418.4 | 2,333 | 812 |
October 31, 2024 | 2,379.9 | 2,354.25 | 2,354.25 | 2,418 | 2,340 | 2,017 |
October 30, 2024 | 2,329.85 | 2,383.85 | 2,383.85 | 2,418.6 | 2,328.05 | 4,371 |
October 29, 2024 | 2,362 | 2,312.4 | 2,312.4 | 2,423.65 | 2,300.05 | 2,624 |
October 28, 2024 | 2,238.1 | 2,361.95 | 2,361.95 | 2,645 | 2,204.3 | 37,078 |
October 25, 2024 | 2,240 | 2,225.3 | 2,225.3 | 2,267.55 | 2,202.6 | 3,192 |
October 24, 2024 | 2,284.95 | 2,229.65 | 2,229.65 | 2,284.95 | 2,201 | 3,533 |
October 23, 2024 | 2,305.65 | 2,284.95 | 2,284.95 | 2,305.75 | 2,275.05 | 1,753 |
October 22, 2024 | 2,360.9 | 2,296.05 | 2,296.05 | 2,362.45 | 2,273.35 | 3,255 |