Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22-Apr-2021 | 14,219.15 | 14,424.75 | 14,151.40 | 14,406.15 | 14,406.15 | - |
20-Apr-2021 | 14,526.70 | 14,526.95 | 14,207.30 | 14,296.40 | 14,296.40 | 4,67,400 |
19-Apr-2021 | 14,306.60 | 14,382.30 | 14,191.40 | 14,359.45 | 14,359.45 | 5,12,300 |
16-Apr-2021 | 14,599.60 | 14,697.70 | 14,559.00 | 14,617.85 | 14,617.85 | 5,77,200 |
15-Apr-2021 | 14,522.40 | 14,597.55 | 14,353.20 | 14,581.45 | 14,581.45 | 5,68,000 |
13-Apr-2021 | 14,364.90 | 14,528.90 | 14,274.90 | 14,504.80 | 14,504.80 | 6,05,100 |
12-Apr-2021 | 14,644.65 | 14,652.50 | 14,248.70 | 14,310.80 | 14,310.80 | 6,50,200 |
09-Apr-2021 | 14,882.65 | 14,918.45 | 14,785.65 | 14,834.85 | 14,834.85 | 5,04,100 |
08-Apr-2021 | 14,875.65 | 14,984.15 | 14,821.10 | 14,873.80 | 14,873.80 | 5,14,800 |
07-Apr-2021 | 14,716.45 | 14,879.80 | 14,649.85 | 14,819.05 | 14,819.05 | - |
06-Apr-2021 | 14,737.00 | 14,779.10 | 14,573.90 | 14,683.50 | 14,683.50 | 4,75,300 |
05-Apr-2021 | 14,837.70 | 14,849.85 | 14,459.50 | 14,637.80 | 14,637.80 | 5,09,700 |
01-Apr-2021 | 14,798.40 | 14,883.20 | 14,692.45 | 14,867.35 | 14,867.35 | 4,45,000 |
31-Mar-2021 | 14,811.85 | 14,813.75 | 14,670.25 | 14,690.70 | 14,690.70 | 4,63,900 |
30-Mar-2021 | 14,628.50 | 14,876.30 | 14,617.60 | 14,845.10 | 14,845.10 | 5,94,500 |
26-Mar-2021 | 14,506.30 | 14,572.90 | 14,414.25 | 14,507.30 | 14,507.30 | 4,81,000 |
25-Mar-2021 | 14,570.90 | 14,575.60 | 14,264.40 | 14,324.90 | 14,324.90 | 6,06,800 |
24-Mar-2021 | 14,712.45 | 14,752.35 | 14,535.00 | 14,549.40 | 14,549.40 | 4,56,400 |
23-Mar-2021 | 14,768.55 | 14,878.60 | 14,707.00 | 14,814.75 | 14,814.75 | 4,74,200 |
22-Mar-2021 | 14,736.30 | 14,763.90 | 14,597.85 | 14,736.40 | 14,736.40 | 4,59,000 |
19-Mar-2021 | 14,471.15 | 14,788.25 | 14,350.10 | 14,744.00 | 14,744.00 | 9,19,200 |
18-Mar-2021 | 14,855.50 | 14,875.20 | 14,478.60 | 14,557.85 | 14,557.85 | 5,42,200 |
17-Mar-2021 | 14,946.55 | 14,956.55 | 14,696.05 | 14,721.30 | 14,721.30 | 100 |
16-Mar-2021 | 14,996.10 | 15,051.60 | 14,890.65 | 14,910.45 | 14,910.45 | 100 |
15-Mar-2021 | 15,048.40 | 15,048.40 | 14,745.85 | 14,929.50 | 14,929.50 | 4,67,500 |
12-Mar-2021 | 15,321.15 | 15,336.30 | 14,953.60 | 15,030.95 | 15,030.95 | 4,93,200 |
10-Mar-2021 | 15,202.15 | 15,218.45 | 15,100.85 | 15,174.80 | 15,174.80 | 4,04,600 |
09-Mar-2021 | 15,049.90 | 15,126.85 | 14,925.45 | 15,098.40 | 15,098.40 | 6,75,300 |
08-Mar-2021 | 15,002.45 | 15,111.15 | 14,919.90 | 14,956.20 | 14,956.20 | - |
05-Mar-2021 | 14,977.95 | 15,092.35 | 14,862.10 | 14,938.10 | 14,938.10 | 6,40,700 |
04-Mar-2021 | 15,026.75 | 15,202.35 | 14,980.20 | 15,080.75 | 15,080.75 | 5,34,900 |
03-Mar-2021 | 15,064.40 | 15,273.15 | 14,995.80 | 15,245.60 | 15,245.60 | 5,44,200 |
02-Mar-2021 | 14,865.30 | 14,959.10 | 14,760.80 | 14,919.10 | 14,919.10 | 6,21,700 |
01-Mar-2021 | 14,702.50 | 14,806.80 | 14,638.55 | 14,761.55 | 14,761.55 | 5,07,300 |
26-Feb-2021 | 14,888.60 | 14,919.45 | 14,467.75 | 14,529.15 | 14,529.15 | 11,03,600 |
25-Feb-2021 | 15,079.85 | 15,176.50 | 15,065.35 | 15,097.35 | 15,097.35 | 8,03,900 |
24-Feb-2021 | 14,729.15 | 15,008.80 | 14,504.50 | 14,982.00 | 14,982.00 | 4,03,800 |
23-Feb-2021 | 14,782.25 | 14,854.50 | 14,651.85 | 14,707.80 | 14,707.80 | 7,44,100 |
22-Feb-2021 | 14,999.05 | 15,010.10 | 14,635.05 | 14,675.70 | 14,675.70 | 6,09,900 |
19-Feb-2021 | 15,074.80 | 15,144.05 | 14,898.20 | 14,981.75 | 14,981.75 | 7,12,200 |
18-Feb-2021 | 15,238.70 | 15,250.75 | 15,078.05 | 15,118.95 | 15,118.95 | 7,70,600 |
17-Feb-2021 | 15,279.90 | 15,314.30 | 15,170.75 | 15,208.90 | 15,208.90 | 5,04,800 |
16-Feb-2021 | 15,371.45 | 15,431.75 | 15,242.20 | 15,313.45 | 15,313.45 | 6,48,500 |
15-Feb-2021 | 15,270.30 | 15,340.15 | 15,243.40 | 15,314.70 | 15,314.70 | 4,56,000 |
12-Feb-2021 | 15,186.20 | 15,243.50 | 15,081.00 | 15,163.30 | 15,163.30 | 5,71,800 |
11-Feb-2021 | 15,073.25 | 15,188.50 | 15,065.40 | 15,173.30 | 15,173.30 | 5,00,100 |
10-Feb-2021 | 15,119.05 | 15,168.25 | 14,977.20 | 15,106.50 | 15,106.50 | 6,24,800 |
09-Feb-2021 | 15,164.15 | 15,257.10 | 15,064.30 | 15,109.30 | 15,109.30 | 7,13,300 |
08-Feb-2021 | 15,064.30 | 15,159.90 | 15,041.05 | 15,115.80 | 15,115.80 | 6,71,200 |
05-Feb-2021 | 14,952.60 | 15,014.65 | 14,864.75 | 14,924.25 | 14,924.25 | 9,35,600 |
04-Feb-2021 | 14,789.05 | 14,913.70 | 14,714.75 | 14,895.65 | 14,895.65 | 8,84,700 |
03-Feb-2021 | 14,754.90 | 14,868.85 | 14,574.15 | 14,789.95 | 14,789.95 | 8,69,500 |
02-Feb-2021 | 14,481.10 | 14,731.70 | 14,469.15 | 14,647.85 | 14,647.85 | 9,15,000 |
01-Feb-2021 | 13,758.60 | 14,336.35 | 13,661.75 | 14,281.20 | 14,281.20 | 8,70,500 |
29-Jan-2021 | 13,946.60 | 13,966.85 | 13,596.75 | 13,634.60 | 13,634.60 | 7,53,200 |
28-Jan-2021 | 13,810.40 | 13,898.25 | 13,713.25 | 13,817.55 | 13,817.55 | 6,37,900 |
27-Jan-2021 | 14,237.95 | 14,237.95 | 13,929.30 | 13,967.50 | 13,967.50 | 6,60,700 |
25-Jan-2021 | 14,477.80 | 14,491.10 | 14,218.60 | 14,238.90 | 14,238.90 | 6,18,600 |
22-Jan-2021 | 14,583.40 | 14,619.90 | 14,357.75 | 14,371.90 | 14,371.90 | 7,76,800 |
21-Jan-2021 | 14,730.95 | 14,753.55 | 14,517.25 | 14,590.35 | 14,590.35 | 7,04,600 |
20-Jan-2021 | 14,538.30 | 14,666.45 | 14,517.55 | 14,644.70 | 14,644.70 | 6,23,100 |
19-Jan-2021 | 14,371.65 | 14,546.05 | 14,350.85 | 14,521.15 | 14,521.15 | 5,46,100 |
18-Jan-2021 | 14,453.30 | 14,459.15 | 14,222.80 | 14,281.30 | 14,281.30 | 7,62,000 |
15-Jan-2021 | 14,594.35 | 14,617.45 | 14,357.85 | 14,433.70 | 14,433.70 | 7,89,600 |
14-Jan-2021 | 14,550.05 | 14,617.80 | 14,471.50 | 14,595.60 | 14,595.60 | 6,20,200 |
13-Jan-2021 | 14,639.80 | 14,653.35 | 14,435.70 | 14,564.85 | 14,564.85 | 8,74,000 |
12-Jan-2021 | 14,473.80 | 14,590.65 | 14,432.85 | 14,563.45 | 14,563.45 | 9,29,600 |
11-Jan-2021 | 14,474.05 | 14,498.20 | 14,383.10 | 14,484.75 | 14,484.75 | 6,72,900 |
08-Jan-2021 | 14,258.40 | 14,367.30 | 14,221.65 | 14,347.25 | 14,347.25 | 6,13,500 |
07-Jan-2021 | 14,253.75 | 14,256.25 | 14,123.10 | 14,137.35 | 14,137.35 | 5,59,200 |
06-Jan-2021 | 14,240.95 | 14,244.15 | 14,039.90 | 14,146.25 | 14,146.25 | 6,32,300 |
05-Jan-2021 | 14,075.15 | 14,215.60 | 14,048.15 | 14,199.50 | 14,199.50 | 4,92,500 |
04-Jan-2021 | 14,104.35 | 14,147.95 | 13,953.75 | 14,132.90 | 14,132.90 | 4,95,000 |
01-Jan-2021 | - | - | - | - | - | - |
31-Dec-2020 | 13,970.00 | 14,024.85 | 13,936.45 | 13,981.75 | 13,981.75 | 4,52,400 |
30-Dec-2020 | 13,980.90 | 13,997.00 | 13,864.95 | 13,981.95 | 13,981.95 | 3,80,700 |
29-Dec-2020 | 13,910.35 | 13,967.60 | 13,859.90 | 13,932.60 | 13,932.60 | 4,39,600 |
28-Dec-2020 | 13,815.15 | 13,885.30 | 13,811.55 | 13,873.20 | 13,873.20 | 4,03,600 |
24-Dec-2020 | 13,672.15 | 13,771.75 | 13,626.90 | 13,749.25 | 13,749.25 | 4,71,400 |
23-Dec-2020 | 13,473.50 | 13,619.45 | 13,432.20 | 13,601.10 | 13,601.10 | 4,58,700 |
22-Dec-2020 | 13,373.65 | 13,492.05 | 13,192.90 | 13,466.30 | 13,466.30 | 6,96,200 |
21-Dec-2020 | 13,741.90 | 13,777.50 | 13,131.45 | 13,328.40 | 13,328.40 | 6,87,300 |
18-Dec-2020 | 13,764.40 | 13,772.85 | 13,658.60 | 13,760.55 | 13,760.55 | 5,19,400 |
17-Dec-2020 | 13,713.55 | 13,773.25 | 13,673.55 | 13,740.70 | 13,740.70 | 4,16,000 |
16-Dec-2020 | 13,663.10 | 13,692.35 | 13,606.45 | 13,682.70 | 13,682.70 | 4,62,200 |
15-Dec-2020 | 13,547.20 | 13,589.65 | 13,447.05 | 13,567.85 | 13,567.85 | 4,97,600 |
14-Dec-2020 | 13,571.45 | 13,597.50 | 13,472.45 | 13,558.15 | 13,558.15 | 5,58,400 |
11-Dec-2020 | 13,512.30 | 13,579.35 | 13,402.85 | 13,513.85 | 13,513.85 | 7,87,700 |
10-Dec-2020 | 13,488.50 | 13,503.55 | 13,399.30 | 13,478.30 | 13,478.30 | 5,53,400 |
09-Dec-2020 | 13,458.10 | 13,548.90 | 13,449.60 | 13,529.10 | 13,529.10 | 5,02,600 |
08-Dec-2020 | 13,393.85 | 13,435.45 | 13,311.05 | 13,392.95 | 13,392.95 | 5,43,200 |
07-Dec-2020 | 13,264.85 | 13,366.65 | 13,241.95 | 13,355.75 | 13,355.75 | 5,91,700 |
04-Dec-2020 | 13,177.40 | 13,280.05 | 13,152.85 | 13,258.55 | 13,258.55 | 6,40,500 |
03-Dec-2020 | 13,215.30 | 13,216.60 | 13,107.90 | 13,133.90 | 13,133.90 | 7,13,700 |
02-Dec-2020 | 13,121.40 | 13,128.50 | 12,983.55 | 13,113.75 | 13,113.75 | 7,17,700 |
01-Dec-2020 | 13,062.20 | 13,128.40 | 12,962.80 | 13,109.05 | 13,109.05 | 5,83,600 |
27-Nov-2020 | 13,012.05 | 13,035.30 | 12,914.30 | 12,968.95 | 12,968.95 | 11,62,400 |
26-Nov-2020 | 12,906.45 | 13,018.00 | 12,790.40 | 12,987.00 | 12,987.00 | 5,49,800 |
25-Nov-2020 | 13,130.00 | 13,145.85 | 12,833.65 | 12,858.40 | 12,858.40 | 6,79,000 |
24-Nov-2020 | 13,002.60 | 13,079.10 | 12,978.00 | 13,055.15 | 13,055.15 | 5,71,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |