India markets open in 2 hours 53 minutes
BSE SENSEX
47,949.42-882.61(-1.81%)Nifty 50
14,359.45-258.40(-1.77%)Dow
34,077.63-123.04(-0.36%)
Cosmos INR (ATOM1-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
1,371.66-235.98 (-14.68%)
As of 1:51AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20-Apr-2021 | 1,406.90 | 1,429.21 | 1,340.85 | 1,371.66 | 1,371.66 | 62,33,82,11,840 |
| 19-Apr-2021 | - | - | - | - | - | - |
| 18-Apr-2021 | 1,836.05 | 1,865.70 | 1,310.45 | 1,593.99 | 1,593.99 | 1,00,50,36,51,297 |
| 17-Apr-2021 | 1,905.75 | 2,050.98 | 1,833.05 | 1,837.57 | 1,837.57 | 59,63,60,98,688 |
| 16-Apr-2021 | 2,079.11 | 2,102.92 | 1,798.83 | 1,907.13 | 1,907.13 | 74,84,95,14,765 |
| 15-Apr-2021 | 2,032.78 | 2,136.57 | 1,953.10 | 2,090.45 | 2,090.45 | 1,01,59,20,95,602 |
| 14-Apr-2021 | 1,790.53 | 2,033.31 | 1,718.59 | 2,033.31 | 2,033.31 | 1,17,56,94,17,917 |
| 13-Apr-2021 | 1,650.75 | 1,869.92 | 1,615.05 | 1,794.28 | 1,794.28 | 72,87,21,87,580 |
| 12-Apr-2021 | 1,753.24 | 1,774.39 | 1,596.39 | 1,653.27 | 1,653.27 | 61,05,88,93,762 |
| 11-Apr-2021 | 1,571.89 | 1,758.43 | 1,550.91 | 1,744.63 | 1,744.63 | 44,57,60,49,351 |
| 10-Apr-2021 | 1,600.85 | 1,693.39 | 1,535.85 | 1,573.50 | 1,573.50 | 47,30,65,97,469 |
| 09-Apr-2021 | 1,529.89 | 1,609.38 | 1,529.89 | 1,599.18 | 1,599.18 | 31,93,93,02,623 |
| 08-Apr-2021 | 1,457.58 | 1,535.69 | 1,452.45 | 1,529.58 | 1,529.58 | 36,80,24,62,854 |
| 07-Apr-2021 | 1,595.20 | 1,627.27 | 1,402.49 | 1,457.01 | 1,457.01 | 72,34,67,81,091 |
| 06-Apr-2021 | 1,574.48 | 1,705.85 | 1,548.11 | 1,599.94 | 1,599.94 | 73,92,35,57,259 |
| 05-Apr-2021 | 1,595.11 | 1,634.39 | 1,500.77 | 1,572.78 | 1,572.78 | 53,56,77,84,994 |
| 04-Apr-2021 | 1,486.15 | 1,616.10 | 1,465.37 | 1,595.03 | 1,595.03 | 49,53,45,23,359 |
| 03-Apr-2021 | 1,497.87 | 1,666.40 | 1,483.36 | 1,487.22 | 1,487.22 | 82,84,98,72,477 |
| 02-Apr-2021 | 1,438.72 | 1,504.90 | 1,413.21 | 1,497.80 | 1,497.80 | 35,87,85,44,334 |
| 01-Apr-2021 | 1,399.03 | 1,458.93 | 1,393.32 | 1,439.68 | 1,439.68 | 40,09,63,05,538 |
| 31-Mar-2021 | 1,467.60 | 1,474.78 | 1,367.26 | 1,398.93 | 1,398.93 | 44,38,22,18,673 |
| 30-Mar-2021 | 1,474.67 | 1,498.97 | 1,435.36 | 1,467.28 | 1,467.28 | 35,40,97,45,652 |
| 29-Mar-2021 | 1,399.15 | 1,517.22 | 1,384.41 | 1,474.98 | 1,474.98 | 45,67,41,06,775 |
| 28-Mar-2021 | 1,355.26 | 1,440.43 | 1,338.20 | 1,398.85 | 1,398.85 | 38,10,72,95,470 |
| 27-Mar-2021 | 1,373.91 | 1,391.69 | 1,309.20 | 1,355.17 | 1,355.17 | 32,66,56,98,110 |
| 26-Mar-2021 | 1,249.41 | 1,374.29 | 1,244.65 | 1,374.09 | 1,374.09 | 39,60,61,64,366 |
| 25-Mar-2021 | 1,276.88 | 1,306.97 | 1,217.57 | 1,249.71 | 1,249.71 | 51,47,18,58,930 |
| 24-Mar-2021 | 1,363.57 | 1,437.54 | 1,220.36 | 1,277.90 | 1,277.90 | 46,04,30,53,250 |
| 23-Mar-2021 | 1,398.37 | 1,440.56 | 1,362.94 | 1,363.87 | 1,363.87 | 36,79,92,12,143 |
| 22-Mar-2021 | 1,485.19 | 1,528.75 | 1,390.26 | 1,399.40 | 1,399.40 | 41,66,94,01,489 |
| 21-Mar-2021 | 1,516.90 | 1,543.78 | 1,449.93 | 1,484.98 | 1,484.98 | 36,26,03,79,144 |
| 20-Mar-2021 | 1,614.64 | 1,650.68 | 1,514.45 | 1,514.45 | 1,514.45 | 32,74,48,88,968 |
| 19-Mar-2021 | 1,614.15 | 1,681.10 | 1,568.96 | 1,614.88 | 1,614.88 | 52,86,15,12,879 |
| 18-Mar-2021 | 1,516.56 | 1,780.80 | 1,488.92 | 1,615.86 | 1,615.86 | 92,03,47,72,432 |
| 17-Mar-2021 | 1,524.22 | 1,569.90 | 1,429.46 | 1,517.52 | 1,517.52 | 54,73,72,07,272 |
| 16-Mar-2021 | 1,449.79 | 1,588.52 | 1,367.16 | 1,525.01 | 1,525.01 | 64,19,39,77,873 |
| 15-Mar-2021 | 1,347.87 | 1,525.36 | 1,306.27 | 1,452.89 | 1,452.89 | 64,48,53,50,822 |
| 14-Mar-2021 | 1,408.32 | 1,416.88 | 1,343.81 | 1,348.68 | 1,348.68 | 25,16,44,33,886 |
| 13-Mar-2021 | 1,351.65 | 1,439.47 | 1,301.09 | 1,408.93 | 1,408.93 | 36,89,02,56,058 |
| 12-Mar-2021 | 1,401.60 | 1,415.92 | 1,305.61 | 1,351.29 | 1,351.29 | 43,41,78,23,351 |
| 11-Mar-2021 | 1,426.62 | 1,435.09 | 1,360.55 | 1,401.17 | 1,401.17 | 37,47,97,41,121 |
| 10-Mar-2021 | 1,537.59 | 1,546.09 | 1,395.21 | 1,427.86 | 1,427.86 | 49,92,18,01,564 |
| 09-Mar-2021 | 1,419.35 | 1,538.10 | 1,398.32 | 1,538.09 | 1,538.09 | 52,42,60,29,804 |
| 08-Mar-2021 | 1,426.51 | 1,450.64 | 1,366.46 | 1,419.33 | 1,419.33 | 38,61,34,53,015 |
| 07-Mar-2021 | 1,385.74 | 1,426.61 | 1,368.39 | 1,426.61 | 1,426.61 | 30,69,41,34,481 |
| 06-Mar-2021 | 1,366.43 | 1,394.09 | 1,340.05 | 1,385.59 | 1,385.59 | 21,98,74,41,168 |
| 05-Mar-2021 | 1,380.75 | 1,403.70 | 1,317.94 | 1,367.93 | 1,367.93 | 34,83,87,54,759 |
| 04-Mar-2021 | 1,564.46 | 1,582.19 | 1,339.35 | 1,383.34 | 1,383.34 | 57,58,34,68,141 |
| 03-Mar-2021 | 1,379.97 | 1,598.00 | 1,371.34 | 1,564.94 | 1,564.94 | 55,33,27,65,596 |
| 02-Mar-2021 | 1,364.04 | 1,496.18 | 1,325.00 | 1,379.24 | 1,379.24 | 52,62,39,67,315 |
| 01-Mar-2021 | 1,299.23 | 1,368.43 | 1,290.07 | 1,364.36 | 1,364.36 | 34,67,09,17,627 |
| 28-Feb-2021 | 1,410.81 | 1,413.51 | 1,227.80 | 1,298.69 | 1,298.69 | 43,29,69,11,719 |
| 27-Feb-2021 | 1,385.43 | 1,510.61 | 1,345.86 | 1,410.90 | 1,410.90 | 56,35,22,41,848 |
| 26-Feb-2021 | 1,302.30 | 1,394.30 | 1,184.85 | 1,384.77 | 1,384.77 | 73,78,70,71,343 |
| 25-Feb-2021 | 1,411.55 | 1,488.32 | 1,292.69 | 1,299.42 | 1,299.42 | 59,17,26,87,406 |
| 24-Feb-2021 | 1,458.11 | 1,539.24 | 1,359.95 | 1,411.69 | 1,411.69 | 79,27,24,29,960 |
| 23-Feb-2021 | 1,540.08 | 1,687.33 | 1,112.55 | 1,456.98 | 1,456.98 | 1,57,22,31,14,453 |
| 22-Feb-2021 | 1,566.75 | 1,569.83 | 1,237.39 | 1,543.81 | 1,543.81 | 1,02,00,86,07,012 |
| 21-Feb-2021 | 1,577.88 | 1,642.15 | 1,517.68 | 1,566.72 | 1,566.72 | 87,47,16,61,101 |
| 20-Feb-2021 | 1,659.51 | 1,765.28 | 1,511.38 | 1,578.90 | 1,578.90 | 92,39,43,95,282 |
| 19-Feb-2021 | 1,680.18 | 1,705.19 | 1,578.95 | 1,659.20 | 1,659.20 | 63,04,40,90,128 |
| 18-Feb-2021 | 1,737.29 | 1,808.47 | 1,659.06 | 1,679.94 | 1,679.94 | 85,61,77,50,092 |
| 17-Feb-2021 | 1,835.85 | 1,881.68 | 1,647.66 | 1,737.20 | 1,737.20 | 1,75,25,11,37,119 |
| 16-Feb-2021 | 1,629.53 | 1,924.60 | 1,629.53 | 1,837.00 | 1,837.00 | 2,45,49,62,27,343 |
| 15-Feb-2021 | 1,395.14 | 1,804.54 | 1,112.41 | 1,631.50 | 1,631.50 | 2,28,02,30,09,321 |
| 14-Feb-2021 | 1,469.95 | 1,500.32 | 1,350.51 | 1,396.95 | 1,396.95 | 1,06,40,93,75,353 |
| 13-Feb-2021 | 1,535.53 | 1,597.27 | 1,405.97 | 1,469.94 | 1,469.94 | 1,19,48,44,30,608 |
| 12-Feb-2021 | 1,288.41 | 1,598.60 | 1,261.43 | 1,538.67 | 1,538.67 | 1,82,21,92,54,264 |
| 11-Feb-2021 | 1,092.35 | 1,324.19 | 1,081.82 | 1,292.42 | 1,292.42 | 1,17,52,61,96,763 |
| 10-Feb-2021 | 1,098.49 | 1,123.72 | 993.94 | 1,092.29 | 1,092.29 | 83,97,20,31,928 |
| 09-Feb-2021 | 1,037.45 | 1,126.87 | 1,007.71 | 1,099.13 | 1,099.13 | 85,37,01,87,094 |
| 08-Feb-2021 | 1,012.85 | 1,089.46 | 968.62 | 1,038.30 | 1,038.30 | 1,10,77,88,68,806 |
| 07-Feb-2021 | 876.13 | 1,014.62 | 839.65 | 1,013.07 | 1,013.07 | 1,15,81,07,72,688 |
| 06-Feb-2021 | 884.79 | 981.38 | 826.05 | 874.68 | 874.68 | 1,05,46,29,50,980 |
| 05-Feb-2021 | 669.96 | 922.05 | 660.95 | 885.09 | 885.09 | 1,06,37,36,17,147 |
| 04-Feb-2021 | 676.35 | 690.54 | 633.76 | 670.50 | 670.50 | 39,11,14,81,521 |
| 03-Feb-2021 | 649.16 | 684.16 | 639.39 | 676.26 | 676.26 | 41,53,86,57,443 |
| 02-Feb-2021 | 674.21 | 680.05 | 636.14 | 649.30 | 649.30 | 38,99,74,98,484 |
| 01-Feb-2021 | 593.35 | 673.54 | 571.88 | 673.54 | 673.54 | 47,23,85,31,152 |
| 31-Jan-2021 | 586.90 | 646.09 | 564.34 | 593.30 | 593.30 | 45,07,69,88,861 |
| 30-Jan-2021 | 582.00 | 603.68 | 566.08 | 586.85 | 586.85 | 31,86,09,60,696 |
| 29-Jan-2021 | 597.91 | 616.57 | 563.53 | 582.01 | 582.01 | 49,51,94,05,822 |
| 28-Jan-2021 | 510.51 | 576.90 | 502.05 | 571.66 | 571.66 | 41,38,01,83,766 |
| 27-Jan-2021 | 562.87 | 564.34 | 495.88 | 510.46 | 510.46 | 43,01,68,51,881 |
| 26-Jan-2021 | 565.97 | 579.26 | 541.16 | 562.94 | 562.94 | 38,67,70,22,515 |
| 25-Jan-2021 | 601.59 | 621.57 | 562.22 | 566.17 | 566.17 | 40,71,37,87,386 |
| 24-Jan-2021 | 606.71 | 640.93 | 577.20 | 601.53 | 601.53 | 43,34,44,89,247 |
| 23-Jan-2021 | 584.51 | 633.32 | 574.28 | 606.71 | 606.71 | 49,84,27,15,833 |
| 22-Jan-2021 | 521.69 | 615.93 | 487.89 | 584.99 | 584.99 | 59,15,62,42,926 |
| 21-Jan-2021 | 649.24 | 651.81 | 519.83 | 521.90 | 521.90 | 51,83,05,14,238 |
| 20-Jan-2021 | 656.07 | 691.33 | 584.14 | 649.12 | 649.12 | 59,28,53,11,767 |
| 19-Jan-2021 | 695.71 | 741.41 | 650.89 | 657.08 | 657.08 | 58,82,40,98,529 |
| 18-Jan-2021 | 622.54 | 720.31 | 622.54 | 694.86 | 694.86 | 71,99,31,79,544 |
| 17-Jan-2021 | 660.58 | 671.47 | 589.53 | 622.23 | 622.23 | 70,42,57,85,722 |
| 16-Jan-2021 | 579.84 | 695.39 | 557.25 | 660.30 | 660.30 | 1,08,02,16,02,091 |
| 15-Jan-2021 | 470.96 | 611.71 | 470.96 | 580.81 | 580.81 | 1,28,97,42,19,861 |
| 14-Jan-2021 | 455.29 | 480.27 | 449.59 | 470.65 | 470.65 | 39,07,61,11,022 |
| 13-Jan-2021 | 416.86 | 457.15 | 406.68 | 455.32 | 455.32 | 33,80,15,82,516 |
| 12-Jan-2021 | 420.53 | 450.50 | 404.78 | 416.91 | 416.91 | 41,00,91,40,625 |
| 11-Jan-2021 | 471.65 | 471.65 | 369.52 | 420.63 | 420.63 | 55,50,91,61,123 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
