1,325.60
-82.1(-5.83%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 20, 2024 | 1,414.9 | 1,325.6 | 1,325.6 | 1,426.95 | 1,317.45 | 146,387 |
December 19, 2024 | 1,377 | 1,407.7 | 1,407.7 | 1,421.8 | 1,361.5 | 142,405 |
December 18, 2024 | 1,438.5 | 1,390.1 | 1,390.1 | 1,449.4 | 1,361.7 | 113,789 |
December 17, 2024 | 1,436.3 | 1,438.75 | 1,438.75 | 1,465.55 | 1,407.9 | 145,926 |
December 16, 2024 | 1,445.9 | 1,430.65 | 1,430.65 | 1,502.75 | 1,420.1 | 273,289 |
December 13, 2024 | 1,455 | 1,436.55 | 1,436.55 | 1,472.4 | 1,411.1 | 337,367 |
December 12, 2024 | 1,387 | 1,463.9 | 1,463.9 | 1,495 | 1,360 | 762,223 |
December 11, 2024 | 1,359.8 | 1,378.85 | 1,378.85 | 1,398.8 | 1,332 | 234,868 |
December 10, 2024 | 1,339.4 | 1,359.75 | 1,359.75 | 1,390 | 1,318.9 | 399,403 |
December 09, 2024 | 1,280.3 | 1,331.55 | 1,331.55 | 1,364.95 | 1,274.7 | 465,038 |
December 06, 2024 | 1,250.85 | 1,270.15 | 1,270.15 | 1,281.4 | 1,228.55 | 195,948 |
December 05, 2024 | 1,300 | 1,239.25 | 1,239.25 | 1,306.65 | 1,221 | 316,750 |
December 04, 2024 | 1,216.55 | 1,306.7 | 1,306.7 | 1,349 | 1,204.05 | 866,039 |
December 03, 2024 | 1,225 | 1,219.55 | 1,219.55 | 1,249 | 1,202.15 | 614,657 |
December 02, 2024 | 1,053 | 1,234.9 | 1,234.9 | 1,249 | 1,053 | 1.96M |
November 29, 2024 | 1,013.05 | 1,040.85 | 1,040.85 | 1,057.95 | 1,001.55 | 163,337 |
November 28, 2024 | 1,019.45 | 1,013.05 | 1,013.05 | 1,039.95 | 1,008.65 | 92,800 |
November 27, 2024 | 990.4 | 1,015.75 | 1,015.75 | 1,022.95 | 982.25 | 128,902 |
November 26, 2024 | 981.25 | 987.65 | 987.65 | 1,025 | 980 | 229,512 |
November 25, 2024 | 953 | 970.6 | 970.6 | 1,015 | 953 | 215,445 |
November 22, 2024 | 937.05 | 960.55 | 960.55 | 965 | 922.55 | 128,845 |
November 21, 2024 | 899.9 | 937.75 | 937.75 | 948.65 | 888.85 | 258,157 |
November 19, 2024 | 887.3 | 898.65 | 898.65 | 919 | 887.3 | 55,724 |
November 18, 2024 | 890.1 | 884.8 | 884.8 | 900.95 | 864.8 | 70,372 |
November 14, 2024 | 891.95 | 886.35 | 886.35 | 919.85 | 871.6 | 169,051 |
November 13, 2024 | 914 | 875.45 | 875.45 | 919 | 870.55 | 81,366 |
November 12, 2024 | 950 | 914.7 | 914.7 | 964.3 | 910 | 72,239 |
November 11, 2024 | 955 | 943.45 | 943.45 | 972.9 | 936.05 | 82,221 |
November 08, 2024 | 988.2 | 961.1 | 961.1 | 1,020 | 956 | 181,261 |
November 07, 2024 | 1,009.8 | 988.2 | 988.2 | 1,045 | 984 | 136,547 |
November 06, 2024 | 934 | 1,005.75 | 1,005.75 | 1,024 | 922 | 191,038 |
November 05, 2024 | 892.05 | 920.2 | 920.2 | 930.6 | 892.05 | 55,133 |
November 04, 2024 | 927.25 | 897.6 | 897.6 | 927.25 | 881 | 59,440 |
November 01, 2024 | 926.25 | 927.25 | 927.25 | 945.75 | 922 | 20,952 |
October 31, 2024 | 905 | 917.65 | 917.65 | 925 | 902.65 | 36,770 |
October 30, 2024 | 883.4 | 909.65 | 909.65 | 923 | 875.05 | 71,652 |
October 29, 2024 | 883.4 | 874.65 | 874.65 | 883.4 | 858.75 | 37,119 |
October 28, 2024 | 866.8 | 878.4 | 878.4 | 884 | 840 | 63,970 |
October 25, 2024 | 885.05 | 861.2 | 861.2 | 891.8 | 841.5 | 99,112 |
October 24, 2024 | 914.15 | 883.9 | 883.9 | 915.15 | 882 | 40,416 |
October 23, 2024 | 915 | 909.8 | 909.8 | 928.65 | 873.2 | 103,169 |
October 22, 2024 | 930 | 893.1 | 893.1 | 938 | 876.15 | 300,429 |
October 21, 2024 | 979.9 | 960.9 | 960.9 | 1,018.8 | 950 | 169,008 |
October 18, 2024 | 970 | 969.65 | 969.65 | 977.7 | 939.1 | 50,586 |
October 17, 2024 | 994.7 | 965.2 | 965.2 | 1,001.15 | 958 | 71,922 |
October 16, 2024 | 995.15 | 994.7 | 994.7 | 1,013.6 | 985 | 57,827 |
October 15, 2024 | 1,011 | 995.15 | 995.15 | 1,017.95 | 990 | 51,481 |
October 14, 2024 | 1,010.25 | 1,004 | 1,004 | 1,026.9 | 992.1 | 101,554 |
October 11, 2024 | 1,006.6 | 1,002.25 | 1,002.25 | 1,022.4 | 990 | 63,234 |
October 10, 2024 | 991.55 | 1,006.6 | 1,006.6 | 1,042 | 991.5 | 130,732 |
October 09, 2024 | 1,011.65 | 996.15 | 996.15 | 1,031.65 | 981.8 | 129,181 |
October 08, 2024 | 930.85 | 1,001.65 | 1,001.65 | 1,020.05 | 930.85 | 142,525 |
October 07, 2024 | 989.25 | 945 | 945 | 989.25 | 925.05 | 129,644 |
October 04, 2024 | 1,004.95 | 973.35 | 973.35 | 1,015.95 | 970 | 130,036 |
October 03, 2024 | 1,022 | 1,001.2 | 1,001.2 | 1,042.1 | 996.5 | 98,803 |
October 01, 2024 | 1,028 | 1,044.8 | 1,044.8 | 1,070 | 1,017.95 | 121,669 |
September 30, 2024 | 1,046 | 1,027.95 | 1,027.95 | 1,058.95 | 1,012.35 | 154,715 |
September 27, 2024 | 1,101 | 1,044.6 | 1,044.6 | 1,111.85 | 1,038.45 | 215,308 |
September 26, 2024 | 1,100 | 1,101.05 | 1,101.05 | 1,124.4 | 1,087.95 | 188,102 |
September 25, 2024 | 1,081.9 | 1,088.05 | 1,088.05 | 1,141.8 | 1,068 | 307,423 |