862.95
-55.7(-6.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 918 | 862.95 | 862.95 | 926.3 | 856.55 | 196,781 |
| December 19, 2024 | 896.05 | 918.65 | 918.65 | 975 | 873.3 | 712,079 |
| December 18, 2024 | 899.95 | 896.15 | 896.15 | 928.1 | 888 | 214,844 |
| December 17, 2024 | 880 | 899 | 899 | 907 | 855 | 327,344 |
| December 16, 2024 | 825 | 864.4 | 864.4 | 878 | 818.8 | 203,202 |
| December 13, 2024 | 784 | 805.25 | 805.25 | 807.9 | 765.05 | 51,395 |
| December 12, 2024 | 826 | 785.85 | 785.85 | 826 | 784 | 60,066 |
| December 11, 2024 | 820 | 818.3 | 818.3 | 831.3 | 813.9 | 33,921 |
| December 10, 2024 | 840 | 824.25 | 824.25 | 855 | 820 | 44,610 |
| December 09, 2024 | 803.45 | 830.75 | 830.75 | 837 | 803.35 | 38,466 |
| December 06, 2024 | 818 | 808.65 | 808.65 | 818 | 802.6 | 30,603 |
| December 05, 2024 | 822.15 | 811 | 811 | 826.15 | 808.05 | 19,487 |
| December 04, 2024 | 813 | 822.15 | 822.15 | 832.4 | 811.15 | 41,165 |
| December 03, 2024 | 816.5 | 811.15 | 811.15 | 823.75 | 804.55 | 56,858 |
| December 02, 2024 | 822.6 | 807.6 | 807.6 | 830 | 803.05 | 51,839 |
| November 29, 2024 | 786.6 | 822.6 | 822.6 | 828 | 783.95 | 83,619 |
| November 28, 2024 | 780.15 | 785.9 | 785.9 | 800 | 777.25 | 52,687 |
| November 27, 2024 | 792.7 | 782.45 | 782.45 | 794.45 | 777.7 | 26,558 |
| November 26, 2024 | 760.05 | 785 | 785 | 790 | 760.05 | 84,333 |
| November 25, 2024 | 810 | 758.95 | 758.95 | 815.65 | 755.1 | 82,106 |
| November 22, 2024 | 748 | 780.9 | 780.9 | 789.5 | 747.45 | 74,977 |
| November 21, 2024 | 758.85 | 739.65 | 739.65 | 758.85 | 725.45 | 128,215 |
| November 19, 2024 | 719.2 | 763.55 | 763.55 | 788.2 | 719.2 | 178,552 |
| November 18, 2024 | 720 | 717.1 | 717.1 | 731.95 | 704.25 | 125,088 |
| November 14, 2024 | 727.05 | 721.2 | 721.2 | 739.85 | 705 | 104,211 |
| November 13, 2024 | 766.8 | 727.05 | 727.05 | 766.8 | 722 | 154,913 |
| November 12, 2024 | 794.55 | 767.3 | 767.3 | 808.35 | 760.1 | 94,891 |
| November 11, 2024 | 789.7 | 802.75 | 802.75 | 816 | 785.1 | 35,881 |
| November 08, 2024 | 819.85 | 801.75 | 801.75 | 819.85 | 797.95 | 29,272 |
| November 07, 2024 | 813 | 819.85 | 819.85 | 827 | 809.9 | 47,239 |
| November 06, 2024 | 800.95 | 816.55 | 816.55 | 819 | 793.6 | 78,321 |
| November 05, 2024 | 803 | 799.65 | 799.65 | 818.9 | 790 | 67,605 |
| November 04, 2024 | 809.95 | 796.8 | 796.8 | 809.95 | 778.05 | 93,624 |
| November 01, 2024 | 775.85 | 800.1 | 800.1 | 810 | 775.85 | 27,183 |
| October 31, 2024 | 768 | 775.15 | 775.15 | 783 | 765.55 | 68,127 |
| October 30, 2024 | 785 | 774.15 | 774.15 | 803.95 | 767.6 | 169,653 |
| October 29, 2024 | 840 | 774.4 | 774.4 | 844 | 745.25 | 414,481 |
| October 28, 2024 | 845 | 818.7 | 818.7 | 901 | 777.8 | 384,460 |
| October 25, 2024 | 875 | 854.3 | 854.3 | 880.05 | 847.5 | 103,000 |
| October 24, 2024 | 884.2 | 882 | 882 | 891 | 865 | 55,209 |
| October 23, 2024 | 845 | 881.15 | 881.15 | 889 | 842.95 | 96,258 |
| October 22, 2024 | 856.5 | 850.15 | 850.15 | 879.65 | 843.1 | 128,008 |
| October 21, 2024 | 884.4 | 860.65 | 860.65 | 887.85 | 853.1 | 53,694 |
| October 18, 2024 | 872.95 | 881.1 | 881.1 | 898.5 | 855.75 | 81,856 |
| October 17, 2024 | 915.9 | 879.25 | 879.25 | 939 | 866.45 | 181,606 |
| October 16, 2024 | 894.15 | 901.6 | 901.6 | 914 | 888.05 | 119,351 |
| October 15, 2024 | 900.25 | 894.6 | 894.6 | 908.9 | 878.9 | 64,124 |
| October 14, 2024 | 890 | 900.25 | 900.25 | 910 | 885.35 | 141,760 |
| October 11, 2024 | 886 | 889.8 | 889.8 | 900 | 873.65 | 52,852 |
| October 10, 2024 | 886.7 | 893.15 | 893.15 | 916 | 885.3 | 56,003 |
| October 09, 2024 | 899.45 | 886.7 | 886.7 | 914.25 | 881 | 55,650 |
| October 08, 2024 | 820 | 866.75 | 866.75 | 867.9 | 812.45 | 48,977 |
| October 07, 2024 | 877.45 | 823.6 | 823.6 | 884.9 | 812.65 | 188,023 |
| October 04, 2024 | 867.85 | 880 | 880 | 904.95 | 840.45 | 177,676 |
| October 03, 2024 | 869 | 859.25 | 859.25 | 890 | 852.2 | 142,280 |
| October 01, 2024 | 891.4 | 892.15 | 892.15 | 906.7 | 888 | 51,461 |
| September 30, 2024 | 895.8 | 891.45 | 891.45 | 915.9 | 872.35 | 100,328 |
| September 27, 2024 | 912.85 | 895.85 | 895.85 | 913.5 | 885.3 | 105,268 |
| September 26, 2024 | 937 | 903.8 | 903.8 | 955 | 900 | 95,987 |
| September 25, 2024 | 898.25 | 936.7 | 936.7 | 946.35 | 889.25 | 241,264 |