Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26-Feb-2021 | 16,190.04 | 16,190.04 | 15,953.80 | 15,953.80 | 15,953.80 | 76,25,000 |
25-Feb-2021 | 16,376.80 | 16,474.05 | 16,322.27 | 16,452.18 | 16,452.18 | 69,58,100 |
24-Feb-2021 | 16,329.54 | 16,456.94 | 16,212.53 | 16,212.53 | 16,212.53 | 65,03,200 |
23-Feb-2021 | 16,320.88 | 16,467.75 | 16,211.75 | 16,443.40 | 16,443.40 | 65,08,000 |
22-Feb-2021 | 16,445.87 | 16,579.17 | 16,410.16 | 16,410.16 | 16,410.16 | 63,77,000 |
19-Feb-2021 | 16,376.91 | 16,382.70 | 16,211.25 | 16,341.38 | 16,341.38 | 55,67,600 |
18-Feb-2021 | 16,366.23 | 16,517.73 | 16,323.22 | 16,424.51 | 16,424.51 | 58,08,600 |
17-Feb-2021 | 16,197.45 | 16,406.78 | 16,197.45 | 16,362.29 | 16,362.29 | 58,47,800 |
05-Feb-2021 | 15,805.76 | 15,938.09 | 15,774.34 | 15,802.40 | 15,802.40 | 43,11,100 |
04-Feb-2021 | 15,697.75 | 15,801.37 | 15,606.74 | 15,706.22 | 15,706.22 | 42,17,800 |
03-Feb-2021 | 15,828.64 | 15,896.40 | 15,741.16 | 15,771.32 | 15,771.32 | 50,15,900 |
02-Feb-2021 | 15,546.69 | 15,838.15 | 15,546.69 | 15,760.05 | 15,760.05 | 49,65,800 |
01-Feb-2021 | 15,176.56 | 15,429.98 | 15,089.96 | 15,410.09 | 15,410.09 | 44,13,200 |
29-Jan-2021 | 15,544.36 | 15,603.41 | 15,138.31 | 15,138.31 | 15,138.31 | 55,46,700 |
28-Jan-2021 | 15,519.85 | 15,557.02 | 15,367.45 | 15,415.88 | 15,415.88 | 51,42,300 |
27-Jan-2021 | 15,711.76 | 15,837.47 | 15,642.12 | 15,701.45 | 15,701.45 | 42,93,000 |
26-Jan-2021 | 15,955.16 | 16,023.87 | 15,589.21 | 15,658.85 | 15,658.85 | 45,26,600 |
25-Jan-2021 | 16,006.21 | 16,014.96 | 15,772.63 | 15,946.54 | 15,946.54 | 46,67,900 |
22-Jan-2021 | 15,984.89 | 16,138.04 | 15,973.02 | 16,019.03 | 16,019.03 | 50,23,800 |
21-Jan-2021 | 15,775.73 | 16,238.46 | 15,775.73 | 16,153.77 | 16,153.77 | 52,68,500 |
20-Jan-2021 | 15,934.85 | 16,004.32 | 15,745.48 | 15,806.18 | 15,806.18 | 73,03,000 |
19-Jan-2021 | 15,716.64 | 15,928.14 | 15,716.64 | 15,877.37 | 15,877.37 | 55,16,500 |
18-Jan-2021 | 15,676.45 | 15,676.45 | 15,320.97 | 15,612.00 | 15,612.00 | 54,31,000 |
15-Jan-2021 | 15,987.16 | 16,041.59 | 15,615.11 | 15,616.39 | 15,616.39 | 64,18,300 |
14-Jan-2021 | 15,651.20 | 15,760.15 | 15,620.96 | 15,707.19 | 15,707.19 | 55,71,500 |
13-Jan-2021 | 15,550.16 | 15,778.52 | 15,550.16 | 15,769.98 | 15,769.98 | 59,00,400 |
12-Jan-2021 | 15,549.53 | 15,642.03 | 15,421.23 | 15,500.70 | 15,500.70 | 63,99,400 |
11-Jan-2021 | 15,425.58 | 15,557.30 | 15,395.73 | 15,557.30 | 15,557.30 | 53,19,100 |
08-Jan-2021 | 15,365.13 | 15,463.95 | 15,275.38 | 15,463.95 | 15,463.95 | 61,92,800 |
07-Jan-2021 | 15,059.52 | 15,270.40 | 15,049.86 | 15,214.00 | 15,214.00 | 58,78,900 |
06-Jan-2021 | 15,145.85 | 15,197.68 | 14,837.00 | 14,983.13 | 14,983.13 | 77,87,000 |
05-Jan-2021 | 14,913.64 | 15,000.03 | 14,861.99 | 15,000.03 | 15,000.03 | 63,02,200 |
04-Jan-2021 | 14,720.25 | 14,937.13 | 14,720.25 | 14,902.03 | 14,902.03 | 64,87,600 |
31-Dec-2020 | 14,704.53 | 14,760.06 | 14,646.33 | 14,732.53 | 14,732.53 | 58,81,100 |
30-Dec-2020 | 14,485.97 | 14,695.44 | 14,476.69 | 14,687.70 | 14,687.70 | 62,11,900 |
29-Dec-2020 | 14,500.91 | 14,547.07 | 14,435.03 | 14,472.05 | 14,472.05 | 73,96,000 |
28-Dec-2020 | 14,363.45 | 14,483.07 | 14,363.45 | 14,483.07 | 14,483.07 | 62,79,800 |
25-Dec-2020 | 14,306.98 | 14,400.83 | 14,296.97 | 14,331.42 | 14,331.42 | 53,75,300 |
24-Dec-2020 | 14,256.29 | 14,324.42 | 14,256.29 | 14,280.28 | 14,280.28 | 53,80,500 |
23-Dec-2020 | 14,180.70 | 14,247.79 | 14,134.87 | 14,223.09 | 14,223.09 | 55,37,300 |
22-Dec-2020 | 14,348.11 | 14,411.93 | 14,175.69 | 14,177.46 | 14,177.46 | 80,23,200 |
21-Dec-2020 | 14,273.79 | 14,384.96 | 14,166.89 | 14,384.96 | 14,384.96 | 62,80,700 |
18-Dec-2020 | 14,268.13 | 14,329.12 | 14,245.60 | 14,249.96 | 14,249.96 | 56,86,900 |
17-Dec-2020 | 14,326.16 | 14,338.40 | 14,213.49 | 14,258.93 | 14,258.93 | 43,00,900 |
16-Dec-2020 | 14,145.24 | 14,339.50 | 14,145.24 | 14,304.46 | 14,304.46 | 48,61,300 |
15-Dec-2020 | 14,206.33 | 14,256.55 | 14,053.35 | 14,068.52 | 14,068.52 | 63,14,600 |
14-Dec-2020 | 14,238.92 | 14,270.34 | 14,182.25 | 14,211.05 | 14,211.05 | 57,33,400 |
11-Dec-2020 | 14,298.59 | 14,353.17 | 14,081.42 | 14,261.69 | 14,261.69 | 63,98,300 |
10-Dec-2020 | 14,295.15 | 14,319.38 | 14,191.85 | 14,249.49 | 14,249.49 | 63,32,100 |
09-Dec-2020 | 14,336.69 | 14,427.41 | 14,336.69 | 14,390.14 | 14,390.14 | 62,87,100 |
08-Dec-2020 | 14,251.94 | 14,367.00 | 14,184.58 | 14,360.40 | 14,360.40 | 64,01,000 |
07-Dec-2020 | 14,230.00 | 14,306.87 | 14,142.02 | 14,256.60 | 14,256.60 | 81,57,200 |
04-Dec-2020 | 14,010.17 | 14,149.56 | 14,010.17 | 14,132.44 | 14,132.44 | 68,52,600 |
03-Dec-2020 | 13,988.49 | 14,049.58 | 13,940.07 | 13,977.09 | 13,977.09 | 60,81,000 |
02-Dec-2020 | 13,970.51 | 13,995.70 | 13,894.70 | 13,989.14 | 13,989.14 | 65,89,100 |
01-Dec-2020 | 13,810.55 | 13,885.67 | 13,749.71 | 13,885.67 | 13,885.67 | 65,61,000 |
30-Nov-2020 | 13,917.65 | 13,969.39 | 13,722.89 | 13,722.89 | 13,722.89 | 74,45,200 |
27-Nov-2020 | 13,833.21 | 13,885.01 | 13,811.81 | 13,867.09 | 13,867.09 | 48,63,800 |
26-Nov-2020 | 13,763.79 | 13,856.76 | 13,763.79 | 13,845.66 | 13,845.66 | 45,96,800 |
25-Nov-2020 | 13,860.95 | 13,893.20 | 13,731.81 | 13,738.83 | 13,738.83 | 51,63,800 |
24-Nov-2020 | 13,918.84 | 13,951.17 | 13,798.32 | 13,807.13 | 13,807.13 | 51,53,400 |
23-Nov-2020 | 13,793.55 | 13,921.16 | 13,793.55 | 13,878.01 | 13,878.01 | 44,42,800 |
20-Nov-2020 | 13,702.59 | 13,726.22 | 13,666.07 | 13,716.44 | 13,716.44 | 38,69,400 |
19-Nov-2020 | 13,775.26 | 13,785.92 | 13,700.04 | 13,722.43 | 13,722.43 | 39,73,800 |
18-Nov-2020 | 13,628.42 | 13,773.29 | 13,608.72 | 13,773.29 | 13,773.29 | 41,40,300 |
17-Nov-2020 | 13,723.77 | 13,780.12 | 13,593.01 | 13,593.01 | 13,593.01 | 41,23,400 |
16-Nov-2020 | 13,356.74 | 13,551.83 | 13,356.74 | 13,551.83 | 13,551.83 | 38,58,000 |
13-Nov-2020 | 13,221.80 | 13,273.33 | 13,170.12 | 13,273.33 | 13,273.33 | 35,26,400 |
12-Nov-2020 | 13,324.86 | 13,324.86 | 13,193.74 | 13,221.78 | 13,221.78 | 39,35,700 |
11-Nov-2020 | 13,067.04 | 13,262.19 | 13,067.04 | 13,262.19 | 13,262.19 | 51,09,800 |
10-Nov-2020 | 13,090.65 | 13,142.22 | 13,022.92 | 13,081.72 | 13,081.72 | 47,74,300 |
09-Nov-2020 | 13,053.98 | 13,149.90 | 13,048.67 | 13,127.47 | 13,127.47 | 36,96,600 |
06-Nov-2020 | 12,952.49 | 12,999.16 | 12,927.30 | 12,973.53 | 12,973.53 | 32,15,100 |
05-Nov-2020 | 12,878.01 | 12,918.80 | 12,840.40 | 12,918.80 | 12,918.80 | 29,46,300 |
04-Nov-2020 | 12,766.86 | 12,885.28 | 12,736.02 | 12,867.90 | 12,867.90 | 33,35,500 |
03-Nov-2020 | 12,641.28 | 12,760.14 | 12,641.28 | 12,736.01 | 12,736.01 | 29,46,900 |
02-Nov-2020 | 12,565.32 | 12,594.34 | 12,480.66 | 12,591.31 | 12,591.31 | 29,50,900 |
30-Oct-2020 | 12,651.35 | 12,656.29 | 12,546.34 | 12,546.34 | 12,546.34 | 39,18,600 |
29-Oct-2020 | 12,687.64 | 12,699.82 | 12,583.37 | 12,662.91 | 12,662.91 | 37,41,600 |
28-Oct-2020 | 12,853.76 | 12,879.98 | 12,761.33 | 12,793.75 | 12,793.75 | 36,57,900 |
27-Oct-2020 | 12,867.77 | 12,884.32 | 12,821.07 | 12,875.01 | 12,875.01 | 35,83,700 |
26-Oct-2020 | 12,923.55 | 12,971.58 | 12,894.18 | 12,909.03 | 12,909.03 | 42,88,700 |
23-Oct-2020 | 12,945.12 | 12,963.26 | 12,875.23 | 12,898.82 | 12,898.82 | 35,31,700 |
22-Oct-2020 | 12,854.97 | 12,917.03 | 12,827.40 | 12,917.03 | 12,917.03 | 36,83,000 |
21-Oct-2020 | 12,889.88 | 12,942.12 | 12,846.42 | 12,877.25 | 12,877.25 | 34,19,400 |
20-Oct-2020 | 12,889.99 | 12,917.75 | 12,862.37 | 12,862.37 | 12,862.37 | 26,23,800 |
19-Oct-2020 | 12,803.32 | 12,911.41 | 12,803.32 | 12,908.34 | 12,908.34 | 29,71,300 |
16-Oct-2020 | 12,814.16 | 12,896.30 | 12,750.37 | 12,750.37 | 12,750.37 | 37,18,400 |
15-Oct-2020 | 12,892.29 | 12,909.11 | 12,786.26 | 12,827.82 | 12,827.82 | 35,80,300 |
14-Oct-2020 | 12,927.09 | 12,960.00 | 12,895.79 | 12,919.31 | 12,919.31 | 36,72,900 |
13-Oct-2020 | 12,988.44 | 12,994.66 | 12,857.10 | 12,947.13 | 12,947.13 | 33,54,400 |
12-Oct-2020 | 12,959.15 | 12,997.79 | 12,898.89 | 12,955.91 | 12,955.91 | 37,14,400 |
08-Oct-2020 | 12,832.54 | 12,887.19 | 12,818.01 | 12,887.19 | 12,887.19 | 34,27,200 |
07-Oct-2020 | 12,667.51 | 12,774.36 | 12,619.81 | 12,746.37 | 12,746.37 | 28,73,000 |
06-Oct-2020 | 12,644.09 | 12,706.39 | 12,644.09 | 12,704.23 | 12,704.23 | 30,64,800 |
05-Oct-2020 | 12,567.88 | 12,637.62 | 12,519.12 | 12,548.28 | 12,548.28 | 28,76,800 |
30-Sep-2020 | 12,483.65 | 12,568.68 | 12,466.58 | 12,515.61 | 12,515.61 | 24,62,100 |
29-Sep-2020 | 12,488.10 | 12,571.34 | 12,429.72 | 12,467.73 | 12,467.73 | 28,87,800 |
28-Sep-2020 | 12,282.36 | 12,462.76 | 12,282.36 | 12,462.76 | 12,462.76 | 30,02,400 |
25-Sep-2020 | 12,312.94 | 12,385.81 | 12,149.81 | 12,232.91 | 12,232.91 | 42,86,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |