795.70
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 12, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 11, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 10, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 09, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 08, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 05, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 04, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 03, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 02, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| January 01, 2024 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 29, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 28, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 27, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 26, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 22, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 21, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 20, 2023 | 795.7 | 795.7 | 795.7 | 795.7 | 795.7 | 0 |
| December 19, 2023 | 789.11 | 795.7 | 795.7 | 799.98 | 789.11 | 1,835 |
| December 18, 2023 | 798.28 | 795.06 | 795.06 | 799 | 793 | 2,542 |
| December 15, 2023 | 787.33 | 794.9 | 794.9 | 798.27 | 787.33 | 3,356 |
| December 14, 2023 | 785.47 | 785.12 | 785.12 | 786.99 | 781.29 | 6,043 |
| December 13, 2023 | 772.83 | 775.65 | 775.65 | 775.91 | 770.33 | 2,028 |
| December 12, 2023 | 781.6 | 775.59 | 775.59 | 781.75 | 773.92 | 1,194 |
| December 11, 2023 | 779.69 | 778.59 | 778.59 | 782.15 | 771.5 | 2,233 |
| December 08, 2023 | 774.75 | 777.21 | 777.21 | 779.69 | 774.54 | 1,386 |
| December 07, 2023 | 775.12 | 773.5 | 773.5 | 777.31 | 771.15 | 1,288 |
| December 06, 2023 | 773.17 | 776.53 | 776.53 | 777.3 | 772.78 | 1,320 |
| December 05, 2023 | 771.81 | 771.69 | 771.69 | 774 | 767.39 | 3,273 |
| December 04, 2023 | 755.25 | 766.87 | 766.87 | 784.81 | 755.02 | 5,599 |
| December 01, 2023 | 751 | 751 | 751 | 753.81 | 748.19 | 2,184 |
| November 30, 2023 | 749.82 | 747.55 | 747.55 | 749.82 | 742.35 | 1,655 |
| November 29, 2023 | 743.97 | 745.08 | 745.08 | 747.17 | 737.01 | 1,349 |
| November 28, 2023 | 739.03 | 738.25 | 738.25 | 739.99 | 735 | 1,285 |
| November 24, 2023 | 737.6 | 735.78 | 735.78 | 737.6 | 734 | 801 |
| November 23, 2023 | 736.65 | 737.18 | 737.18 | 738.59 | 735.12 | 3,203 |
| November 22, 2023 | 736.28 | 736.94 | 736.94 | 737.54 | 732.31 | 5,719 |
| November 21, 2023 | 738.97 | 736.28 | 736.28 | 738.97 | 732.61 | 595 |
| November 20, 2023 | 738.97 | 732.8 | 732.8 | 738.97 | 731.01 | 2,834 |
| November 17, 2023 | 733.73 | 734.25 | 734.25 | 737.08 | 732.11 | 835 |
| November 16, 2023 | 739 | 735.94 | 735.94 | 739.98 | 729.31 | 3,840 |
| November 15, 2023 | 727.99 | 733.1 | 733.1 | 733.99 | 727.99 | 1,545 |
| November 13, 2023 | 726.11 | 723.42 | 723.42 | 726.48 | 722.75 | 1,227 |
| November 12, 2023 | 732.86 | 724.8 | 724.8 | 732.86 | 724.8 | 165 |
| November 10, 2023 | 729.79 | 724.8 | 724.8 | 729.79 | 721.3 | 1,483 |
| November 09, 2023 | 729.86 | 725.38 | 725.38 | 729.86 | 722.75 | 5,718 |
| November 08, 2023 | 722.5 | 725.7 | 725.7 | 726.29 | 722.5 | 1,866 |
| November 07, 2023 | 722.18 | 723.59 | 723.59 | 724.7 | 720.37 | 704 |
| November 06, 2023 | 719.05 | 723.41 | 723.41 | 725.33 | 719.05 | 5,073 |
| November 03, 2023 | 717.27 | 719.04 | 719.04 | 720.8 | 716.45 | 1,852 |
| November 02, 2023 | 715.99 | 715.33 | 715.33 | 716.99 | 712.58 | 1,204 |
| November 01, 2023 | 714.64 | 710.11 | 710.11 | 714.64 | 708.36 | 2,525 |
| October 31, 2023 | 715.99 | 713.29 | 713.29 | 716.17 | 712 | 1,056 |
| October 30, 2023 | 716.49 | 715.73 | 715.73 | 716.49 | 708.3 | 1,535 |
| October 27, 2023 | 714.84 | 711.78 | 711.78 | 714.84 | 706.25 | 3,658 |
| October 26, 2023 | 715.81 | 705.19 | 705.19 | 715.81 | 704.1 | 7,610 |
| October 25, 2023 | 728.5 | 715.28 | 715.28 | 746.71 | 712.23 | 16,389 |
| October 23, 2023 | 728.07 | 721.08 | 721.08 | 728.08 | 719.97 | 3,379 |
| October 20, 2023 | 734.49 | 728.7 | 728.7 | 734.49 | 726.64 | 991 |
| October 19, 2023 | 735.99 | 729.56 | 729.56 | 735.99 | 727.11 | 4,598 |
| October 18, 2023 | 739.74 | 734.55 | 734.55 | 739.88 | 734.05 | 1,066 |