710.40
-17.6(-2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 722.3 | 710.4 | 710.4 | 732.3 | 705.9 | 19,150 |
| December 19, 2024 | 720 | 728 | 728 | 731.4 | 707.55 | 11,679 |
| December 18, 2024 | 734.4 | 724.4 | 724.4 | 736.3 | 722.8 | 7,418 |
| December 17, 2024 | 749.5 | 735.5 | 735.5 | 751.5 | 733.5 | 7,641 |
| December 16, 2024 | 740.05 | 749.55 | 749.55 | 757 | 740.05 | 10,367 |
| December 13, 2024 | 745.05 | 741 | 741 | 749 | 732.05 | 14,708 |
| December 12, 2024 | 752.65 | 746.6 | 746.6 | 764.65 | 745 | 9,818 |
| December 11, 2024 | 760 | 758.3 | 758.3 | 768 | 751.6 | 11,949 |
| December 10, 2024 | 758 | 759.45 | 759.45 | 765 | 750.1 | 18,804 |
| December 09, 2024 | 754.75 | 758 | 758 | 776 | 742.25 | 46,930 |
| December 06, 2024 | 724 | 747.3 | 747.3 | 757.85 | 719.5 | 38,851 |
| December 05, 2024 | 730 | 727.95 | 727.95 | 739 | 723.35 | 20,560 |
| December 04, 2024 | 739.05 | 724.8 | 724.8 | 739.5 | 719.95 | 24,228 |
| December 03, 2024 | 733 | 734.5 | 734.5 | 745 | 731.3 | 15,916 |
| December 02, 2024 | 721.65 | 736.65 | 736.65 | 739 | 712.5 | 26,932 |
| November 29, 2024 | 722.4 | 721.65 | 721.65 | 726.4 | 710.9 | 10,713 |
| November 28, 2024 | 715.05 | 719.6 | 719.6 | 730 | 712.2 | 15,914 |
| November 27, 2024 | 700 | 717.9 | 717.9 | 721.9 | 696.25 | 29,360 |
| November 26, 2024 | 700.65 | 702.15 | 702.15 | 704 | 694 | 9,412 |
| November 25, 2024 | 706.6 | 693.7 | 693.7 | 709 | 690.6 | 16,010 |
| November 22, 2024 | 687.5 | 695.4 | 695.4 | 699.95 | 687.05 | 10,441 |
| November 21, 2024 | 709 | 683.9 | 683.9 | 709 | 674.95 | 40,486 |
| November 19, 2024 | 699.95 | 704.15 | 704.15 | 713 | 693 | 22,881 |
| November 18, 2024 | 688 | 695.35 | 695.35 | 699 | 666 | 33,373 |
| November 14, 2024 | 674.85 | 679.3 | 679.3 | 691.3 | 671.05 | 18,063 |
| November 13, 2024 | 692.05 | 672.55 | 672.55 | 695.75 | 668 | 20,555 |
| November 12, 2024 | 715 | 692.55 | 692.55 | 720 | 690 | 16,275 |
| November 11, 2024 | 714.45 | 702.3 | 702.3 | 714.5 | 697.8 | 13,603 |
| November 08, 2024 | 721 | 710.9 | 710.9 | 721.85 | 707 | 20,205 |
| November 07, 2024 | 714.3 | 718.25 | 718.25 | 725 | 712 | 36,731 |
| November 06, 2024 | 710.7 | 712.65 | 712.65 | 721.95 | 701.15 | 39,998 |
| November 05, 2024 | 704 | 707.2 | 707.2 | 714.7 | 693.1 | 31,037 |
| November 04, 2024 | 712 | 704.8 | 704.8 | 712.75 | 685.6 | 41,899 |
| November 01, 2024 | 692.9 | 698.8 | 698.8 | 704 | 688.55 | 13,456 |
| October 31, 2024 | 695.15 | 686.3 | 686.3 | 695.15 | 675.15 | 37,497 |
| October 30, 2024 | 711.9 | 691.7 | 691.7 | 713.7 | 685 | 89,749 |
| October 29, 2024 | 742.7 | 706.65 | 706.65 | 742.7 | 698.6 | 94,447 |
| October 28, 2024 | 700 | 734 | 734 | 755 | 695.3 | 145,037 |
| October 25, 2024 | 739.55 | 690.85 | 690.85 | 739.55 | 683 | 70,504 |
| October 24, 2024 | 746 | 735.9 | 735.9 | 755 | 730.05 | 26,142 |
| October 23, 2024 | 720 | 742.3 | 742.3 | 748.3 | 711.55 | 26,808 |
| October 22, 2024 | 771.8 | 725.35 | 725.35 | 771.8 | 722.35 | 31,767 |
| October 21, 2024 | 780 | 770.05 | 770.05 | 782.95 | 760.8 | 18,688 |
| October 18, 2024 | 778.9 | 774.45 | 774.45 | 778.9 | 756.65 | 8,459 |
| October 17, 2024 | 790 | 775.15 | 775.15 | 800 | 770 | 69,915 |
| October 16, 2024 | 735 | 781.85 | 781.85 | 785.8 | 735 | 72,390 |
| October 15, 2024 | 739.4 | 738.85 | 738.85 | 752.45 | 722.7 | 20,047 |
| October 14, 2024 | 747.3 | 739.4 | 739.4 | 749.6 | 730 | 13,390 |
| October 11, 2024 | 748.45 | 743.55 | 743.55 | 756.75 | 737.95 | 9,835 |
| October 10, 2024 | 742.7 | 748.8 | 748.8 | 760 | 737 | 10,338 |
| October 09, 2024 | 737 | 744.95 | 744.95 | 750 | 736.1 | 7,615 |
| October 08, 2024 | 707 | 734.1 | 734.1 | 737.25 | 695 | 15,574 |
| October 07, 2024 | 739.05 | 709.35 | 709.35 | 743.1 | 700 | 38,259 |
| October 04, 2024 | 746.05 | 732.95 | 732.95 | 749.95 | 725 | 26,957 |
| October 03, 2024 | 742.05 | 742.65 | 742.65 | 766.55 | 736.15 | 25,004 |
| October 01, 2024 | 767.95 | 762.3 | 762.3 | 780 | 755.75 | 13,770 |
| September 30, 2024 | 766 | 764.35 | 764.35 | 775.05 | 757 | 16,147 |
| September 27, 2024 | 775.4 | 772.95 | 772.95 | 787.85 | 770 | 18,549 |
| September 26, 2024 | 785.15 | 775.4 | 775.4 | 792.55 | 771 | 21,038 |
| September 25, 2024 | 801.2 | 789.4 | 789.4 | 807.9 | 787 | 35,546 |