2,073.00
+21.3(+1.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 2,051.7 | 2,073 | 2,073 | 2,099.8 | 2,032.5 | 13,498 |
January 16, 2025 | 2,100 | 2,051.7 | 2,051.7 | 2,144.4 | 2,036.05 | 34,726 |
January 15, 2025 | 2,189.65 | 2,083 | 2,083 | 2,189.65 | 2,071 | 23,160 |
January 14, 2025 | 2,100.1 | 2,134 | 2,134 | 2,155.55 | 2,046.05 | 39,210 |
January 13, 2025 | 2,201.1 | 2,108.05 | 2,108.05 | 2,247 | 2,071 | 70,224 |
January 10, 2025 | 2,420 | 2,255.3 | 2,255.3 | 2,439 | 2,235.9 | 36,880 |
January 09, 2025 | 2,480.95 | 2,401.7 | 2,401.7 | 2,498.95 | 2,387.05 | 15,786 |
January 08, 2025 | 2,510 | 2,456.65 | 2,456.65 | 2,546.6 | 2,429.35 | 19,634 |
January 07, 2025 | 2,397 | 2,500.2 | 2,500.2 | 2,549 | 2,390 | 36,984 |
January 06, 2025 | 2,500.05 | 2,409.05 | 2,409.05 | 2,538.4 | 2,365 | 35,107 |
January 03, 2025 | 2,508 | 2,518.95 | 2,518.95 | 2,548.6 | 2,491.5 | 15,079 |
January 02, 2025 | 2,560 | 2,508.15 | 2,508.15 | 2,563.95 | 2,498.85 | 13,844 |
January 01, 2025 | 2,510 | 2,549.5 | 2,549.5 | 2,571.95 | 2,508 | 35,673 |
December 31, 2024 | 2,364.5 | 2,508 | 2,508 | 2,519.95 | 2,364.5 | 40,827 |
December 30, 2024 | 2,448 | 2,364.5 | 2,364.5 | 2,448.3 | 2,349.9 | 16,483 |
December 27, 2024 | 2,432 | 2,424.35 | 2,424.35 | 2,468 | 2,384.65 | 23,565 |
December 26, 2024 | 2,384.95 | 2,432.5 | 2,432.5 | 2,489.2 | 2,384.95 | 33,841 |
December 24, 2024 | 2,360.05 | 2,398.8 | 2,398.8 | 2,430 | 2,345 | 22,150 |
December 23, 2024 | 2,390.65 | 2,369.4 | 2,369.4 | 2,440.95 | 2,352.45 | 26,179 |
December 20, 2024 | 2,442.3 | 2,390.65 | 2,390.65 | 2,445 | 2,357.7 | 29,320 |
December 19, 2024 | 2,382.9 | 2,418.45 | 2,418.45 | 2,440 | 2,340.2 | 41,209 |
December 18, 2024 | 2,472.5 | 2,389.05 | 2,389.05 | 2,472.5 | 2,379.05 | 14,315 |
December 17, 2024 | 2,489.9 | 2,448.3 | 2,448.3 | 2,511.95 | 2,417.85 | 41,257 |
December 16, 2024 | 2,534.8 | 2,472.3 | 2,472.3 | 2,548.9 | 2,441.4 | 27,707 |
December 13, 2024 | 2,370 | 2,499.45 | 2,499.45 | 2,527.55 | 2,365 | 62,645 |
December 12, 2024 | 2,547.95 | 2,384.1 | 2,384.1 | 2,556 | 2,355.9 | 85,309 |
December 11, 2024 | 2,720 | 2,541.3 | 2,541.3 | 2,738.95 | 2,530 | 57,632 |
December 10, 2024 | 2,765.25 | 2,690.4 | 2,690.4 | 2,765.25 | 2,640.05 | 39,882 |
December 09, 2024 | 2,689 | 2,713.8 | 2,713.8 | 2,774.9 | 2,680.05 | 31,323 |
December 06, 2024 | 2,718.75 | 2,689.5 | 2,689.5 | 2,727 | 2,630.4 | 30,781 |
December 05, 2024 | 2,720 | 2,702.7 | 2,702.7 | 2,767.7 | 2,652.3 | 56,797 |
December 04, 2024 | 2,679 | 2,687.95 | 2,687.95 | 2,750 | 2,599.95 | 94,525 |
December 03, 2024 | 2,699.3 | 2,654.45 | 2,654.45 | 2,718.65 | 2,576.6 | 80,533 |
December 02, 2024 | 2,577.7 | 2,660.7 | 2,660.7 | 2,799.95 | 2,486.35 | 501,189 |
November 29, 2024 | 2,569.6 | 2,545.45 | 2,545.45 | 2,690 | 2,530.15 | 404,636 |
November 28, 2024 | 2,442.8 | 2,592 | 2,592 | 2,634 | 2,401.55 | 460,455 |
November 27, 2024 | 2,498.95 | 2,438.85 | 2,438.85 | 2,560.95 | 2,410 | 472,320 |
November 26, 2024 | 2,365.95 | 2,510.95 | 2,510.95 | 2,610 | 2,350 | 1.05M |
November 25, 2024 | 2,447.95 | 2,292.2 | 2,292.2 | 2,455.4 | 2,272 | 181,786 |
November 22, 2024 | 2,245 | 2,393.5 | 2,393.5 | 2,425 | 2,219.2 | 391,914 |
November 21, 2024 | 2,215 | 2,189.1 | 2,189.1 | 2,300 | 2,168.15 | 287,342 |
November 19, 2024 | 2,216.05 | 2,234.4 | 2,234.4 | 2,299.2 | 2,160 | 82,017 |
November 18, 2024 | 2,156 | 2,234.75 | 2,234.75 | 2,268 | 2,113.3 | 124,924 |
November 14, 2024 | 2,150.95 | 2,157.1 | 2,157.1 | 2,275 | 2,061.05 | 479,730 |
November 13, 2024 | 2,044.8 | 2,097.35 | 2,097.35 | 2,136 | 2,020 | 198,292 |
November 12, 2024 | 2,104.95 | 2,091.75 | 2,091.75 | 2,219.95 | 2,022 | 776,950 |
November 11, 2024 | 2,019.6 | 2,019.6 | 2,019.6 | 2,019.6 | 1,912 | 686,060 |
November 08, 2024 | 1,655 | 1,683 | 1,683 | 1,699.9 | 1,623 | 215,071 |
November 07, 2024 | 1,615 | 1,637.85 | 1,637.85 | 1,669 | 1,601.4 | 72,398 |
November 06, 2024 | 1,620 | 1,614.65 | 1,614.65 | 1,664.95 | 1,589.2 | 85,522 |
November 05, 2024 | 1,604.65 | 1,617.5 | 1,617.5 | 1,685 | 1,596.95 | 239,099 |
November 04, 2024 | 1,600 | 1,605.5 | 1,605.5 | 1,636 | 1,582.05 | 59,431 |
November 01, 2024 | 1,600.05 | 1,613.45 | 1,613.45 | 1,624 | 1,600.05 | 15,792 |
October 31, 2024 | 1,540 | 1,599.65 | 1,599.65 | 1,616 | 1,522.95 | 122,925 |
October 30, 2024 | 1,415 | 1,545.55 | 1,545.55 | 1,558.6 | 1,415 | 124,638 |
October 29, 2024 | 1,416 | 1,418.8 | 1,418.8 | 1,435.85 | 1,406.6 | 36,931 |
October 28, 2024 | 1,411.1 | 1,414.6 | 1,414.6 | 1,448.45 | 1,398 | 53,346 |
October 25, 2024 | 1,451 | 1,418.15 | 1,418.15 | 1,454.95 | 1,375.6 | 63,687 |
October 24, 2024 | 1,475 | 1,461.6 | 1,461.6 | 1,508 | 1,436.8 | 136,939 |
October 23, 2024 | 1,435 | 1,470.05 | 1,470.05 | 1,501.7 | 1,426 | 55,751 |