Yahoo

Mail

India markets closed

BSE SENSEX
53,823.36
+872.73(+1.65%)
Nifty 50
16,130.75
+245.60(+1.55%)
Dow
35,029.83
+191.67(+0.55%)
Nasdaq
14,739.93
+58.86(+0.40%)
BTC-INR
2,854,806.50
-96,367.00(-3.27%)
CMC Crypto 200
938.49
-4.95(-0.52%)

DOWNLOAD

The best finance destination to track markets & economy

Cosmos INR (ATOM1-INR)

CCC - CoinMarketCap. Currency in INR

Add to watchlist

903.35-38.46 (-4.08%)

As of 6:09PM BST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in INR

Date	Open	High	Low	Close*	Adj. close**	Volume
03-Aug-2021	924.31	938.02	878.47	903.35	903.35	11,18,29,41,184
02-Aug-2021	917.62	948.79	902.76	928.16	928.16	11,32,32,01,217
01-Aug-2021	936.60	999.41	905.06	919.48	919.48	18,28,89,55,446
31-Jul-2021	902.58	961.65	884.10	937.67	937.67	16,55,18,63,972
30-Jul-2021	875.44	905.88	851.63	903.73	903.73	14,94,27,93,866
29-Jul-2021	861.97	881.00	844.73	873.29	873.29	12,09,79,71,409
28-Jul-2021	873.90	887.92	849.56	859.84	859.84	12,99,45,19,443
27-Jul-2021	846.09	878.64	821.11	872.69	872.69	14,12,07,75,723
26-Jul-2021	853.03	925.50	840.73	847.50	847.50	22,35,05,99,917
25-Jul-2021	851.14	865.02	818.19	852.57	852.57	11,01,82,06,641
24-Jul-2021	851.86	876.41	826.57	852.53	852.53	14,19,87,47,270
23-Jul-2021	847.21	858.41	796.28	853.18	853.18	15,48,47,09,602
22-Jul-2021	777.88	864.50	759.02	847.07	847.07	17,57,83,25,127
21-Jul-2021	704.94	796.98	682.18	775.46	775.46	16,62,42,70,390
20-Jul-2021	748.35	760.73	670.11	706.94	706.94	15,89,93,22,439
19-Jul-2021	819.15	826.15	745.78	746.86	746.86	14,33,20,29,648
18-Jul-2021	823.05	861.33	805.11	819.30	819.30	14,29,43,78,321
17-Jul-2021	831.17	857.31	801.19	820.95	820.95	21,75,55,75,000
16-Jul-2021	854.50	982.09	820.56	834.32	834.32	35,49,32,18,616
15-Jul-2021	874.49	898.82	795.31	852.08	852.08	16,51,98,95,903
14-Jul-2021	902.94	912.07	828.09	874.97	874.97	20,86,80,46,234
13-Jul-2021	969.64	1,022.22	882.52	904.38	904.38	20,27,43,82,426
12-Jul-2021	1,048.30	1,051.90	953.42	972.45	972.45	16,36,07,91,249
11-Jul-2021	1,074.35	1,102.32	1,034.69	1,047.62	1,047.62	21,40,34,80,576
10-Jul-2021	981.84	1,077.88	966.81	1,072.74	1,072.74	22,83,94,07,200
09-Jul-2021	888.99	1,019.43	855.72	980.65	980.65	26,28,46,86,939
08-Jul-2021	968.83	970.69	873.06	891.33	891.33	16,34,61,00,458
07-Jul-2021	983.26	1,009.83	960.03	967.18	967.18	14,01,44,14,371
06-Jul-2021	1,007.61	1,041.97	958.64	983.78	983.78	18,97,25,62,908
05-Jul-2021	917.65	1,038.06	891.06	1,006.90	1,006.90	33,36,40,28,885
04-Jul-2021	878.87	926.12	858.10	913.41	913.41	10,79,37,66,701
03-Jul-2021	878.22	908.55	859.55	880.23	880.23	11,55,46,64,028
02-Jul-2021	823.72	876.28	787.95	876.28	876.28	14,08,76,67,116
01-Jul-2021	894.76	895.87	799.48	828.36	828.36	13,33,84,32,702
30-Jun-2021	864.37	894.57	820.85	892.72	892.72	16,67,10,46,985
29-Jun-2021	808.62	955.20	805.08	860.23	860.23	22,84,81,35,453
28-Jun-2021	747.43	807.34	736.89	805.91	805.91	11,83,71,00,970
27-Jun-2021	711.75	747.47	699.98	745.89	745.89	13,09,00,87,103
26-Jun-2021	673.91	707.98	642.75	707.98	707.98	12,53,54,05,635
25-Jun-2021	768.95	792.79	659.47	678.12	678.12	16,52,91,02,762
24-Jun-2021	714.08	793.65	670.94	767.11	767.11	15,46,58,10,821
23-Jun-2021	667.01	777.03	638.44	749.71	749.71	18,68,09,21,908
22-Jun-2021	706.03	783.66	586.77	667.01	667.01	26,01,20,97,500
21-Jun-2021	889.00	897.93	704.67	707.87	707.87	20,80,93,12,347
20-Jun-2021	882.89	918.98	820.48	890.72	890.72	14,76,80,06,586
19-Jun-2021	923.47	942.59	879.23	885.40	885.40	11,98,31,54,564
18-Jun-2021	1,011.87	1,011.87	888.18	921.58	921.58	16,15,02,61,708
17-Jun-2021	989.84	1,082.02	987.77	1,009.88	1,009.88	25,12,66,21,921
16-Jun-2021	950.35	992.48	907.20	987.88	987.88	18,28,92,28,086
15-Jun-2021	977.01	993.42	929.30	979.93	979.93	17,56,08,00,382
14-Jun-2021	917.05	979.98	896.82	922.89	922.89	16,15,12,15,023
13-Jun-2021	851.74	916.49	828.89	915.41	915.41	15,45,84,34,199
12-Jun-2021	875.28	882.62	800.85	850.86	850.86	15,11,54,21,469
11-Jun-2021	937.30	944.61	847.76	874.18	874.18	14,97,73,90,701
10-Jun-2021	1,017.42	1,025.74	919.03	935.16	935.16	17,05,42,69,825
09-Jun-2021	990.88	1,022.57	920.41	1,017.36	1,017.36	21,52,69,60,449
08-Jun-2021	980.17	1,008.08	880.69	994.72	994.72	25,08,61,75,436
07-Jun-2021	1,101.73	1,149.30	969.73	976.70	976.70	17,72,81,52,124
06-Jun-2021	1,085.10	1,123.28	1,058.37	1,100.86	1,100.86	13,12,15,57,709
05-Jun-2021	1,099.78	1,190.96	1,042.14	1,084.45	1,084.45	21,63,05,71,547
04-Jun-2021	1,216.95	1,247.77	1,027.24	1,099.83	1,099.83	26,11,40,57,716
03-Jun-2021	1,083.83	1,255.22	1,070.13	1,215.26	1,215.26	30,99,94,13,766
02-Jun-2021	1,002.14	1,117.57	990.71	1,083.68	1,083.68	19,78,51,98,402
01-Jun-2021	1,012.93	1,056.70	975.86	1,002.30	1,002.30	18,17,74,04,326
31-May-2021	909.78	1,014.40	863.11	1,014.40	1,014.40	19,19,04,59,363
30-May-2021	872.23	949.04	820.11	911.35	911.35	17,42,69,16,655
29-May-2021	919.34	1,040.22	825.27	873.67	873.67	25,49,53,87,548
28-May-2021	1,054.06	1,060.00	872.95	920.71	920.71	25,26,99,39,296
27-May-2021	1,109.99	1,113.30	990.98	1,048.07	1,048.07	23,10,19,29,508
26-May-2021	1,015.51	1,138.82	993.77	1,109.27	1,109.27	29,90,06,67,429
25-May-2021	1,057.21	1,087.09	906.37	1,012.78	1,012.78	35,29,75,79,903
24-May-2021	852.09	1,051.95	813.60	1,051.95	1,051.95	41,42,82,68,005
23-May-2021	893.16	956.06	625.82	855.85	855.85	51,53,68,63,018
22-May-2021	991.27	997.36	843.74	892.33	892.33	32,00,31,11,101
21-May-2021	1,236.71	1,283.61	831.95	988.88	988.88	47,47,61,49,202
20-May-2021	1,009.47	1,268.26	898.21	1,241.26	1,241.26	61,97,72,42,367
19-May-2021	1,671.37	1,717.96	722.97	1,020.54	1,020.54	90,05,81,89,393
18-May-2021	1,542.48	1,707.75	1,528.57	1,669.07	1,669.07	45,98,69,27,130
17-May-2021	1,779.28	1,779.28	1,517.00	1,546.66	1,546.66	64,78,16,26,681
16-May-2021	1,792.62	1,948.79	1,667.46	1,782.42	1,782.42	73,39,56,84,321
15-May-2021	1,893.30	2,102.05	1,794.25	1,801.18	1,801.18	1,17,72,92,45,174
14-May-2021	1,728.66	1,888.27	1,721.28	1,888.27	1,888.27	49,44,85,84,195
13-May-2021	1,694.60	1,861.03	1,613.24	1,729.49	1,729.49	64,22,09,45,211
12-May-2021	1,972.30	2,040.52	1,670.97	1,670.97	1,670.97	59,15,06,84,816
11-May-2021	1,862.85	1,985.18	1,754.10	1,974.23	1,974.23	53,85,37,38,411
10-May-2021	2,104.19	2,189.00	1,753.55	1,862.22	1,862.22	68,92,06,39,357
09-May-2021	2,160.94	2,195.66	1,944.73	2,109.27	2,109.27	68,20,96,55,068
08-May-2021	2,096.96	2,302.79	1,972.14	2,157.48	2,157.48	1,00,70,82,96,467
07-May-2021	1,879.17	2,354.78	1,842.94	2,106.90	2,106.90	1,62,80,93,88,194
06-May-2021	1,833.99	1,994.98	1,795.11	1,879.64	1,879.64	95,89,09,19,333
05-May-2021	1,546.78	1,829.00	1,521.90	1,827.45	1,827.45	60,02,92,53,912
04-May-2021	1,694.73	1,720.49	1,543.64	1,552.48	1,552.48	50,01,64,40,760
03-May-2021	1,710.79	1,755.19	1,657.24	1,695.86	1,695.86	35,54,54,90,370
02-May-2021	1,763.22	1,773.28	1,655.71	1,711.39	1,711.39	33,27,75,51,193
01-May-2021	1,683.72	1,813.20	1,664.64	1,764.93	1,764.93	44,79,06,83,788
30-Apr-2021	1,646.10	1,734.56	1,611.80	1,684.02	1,684.02	39,29,02,45,525
29-Apr-2021	1,706.87	1,706.87	1,570.76	1,639.60	1,639.60	37,39,17,33,439
28-Apr-2021	1,718.76	1,796.65	1,625.56	1,705.98	1,705.98	49,40,19,12,170
27-Apr-2021	1,653.13	1,746.34	1,623.40	1,718.84	1,718.84	43,86,86,48,944
26-Apr-2021	1,400.17	1,702.95	1,385.84	1,651.49	1,651.49	56,30,07,94,182
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

BSE SENSEX53,823.36+872.73(+1.65%)

Nifty 5016,130.75+245.60(+1.55%)

Dow35,029.83+191.67(+0.55%)

Nasdaq14,739.93+58.86(+0.40%)

BTC-INR2,854,806.50-96,367.00(-3.27%)

CMC Crypto 200938.49-4.95(-0.52%)

The best finance destination to track markets & economy

Cosmos INR (ATOM1-INR)

BSE SENSEX
53,823.36
+872.73(+1.65%)

Nifty 50
16,130.75
+245.60(+1.55%)

Dow
35,029.83
+191.67(+0.55%)

Nasdaq
14,739.93
+58.86(+0.40%)

BTC-INR
2,854,806.50
-96,367.00(-3.27%)

CMC Crypto 200
938.49
-4.95(-0.52%)