India Markets closed
BSE SENSEX
39,614.07-135.78(-0.34%)Nifty 50
11,642.40-28.40(-0.24%)USD/INR
74.5400+0.1500(+0.2016%)
BitcoinCash INR (BCH-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
19,554.24+12.30 (+0.06%)
As of 1:36AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01-Nov-2020 | 19,541.94 | 19,627.15 | 19,450.63 | 19,554.24 | 19,554.24 | 1,50,22,66,98,240 |
| 31-Oct-2020 | - | - | - | - | - | - |
| 30-Oct-2020 | 19,837.64 | 20,022.27 | 19,110.71 | 19,536.01 | 19,536.01 | 2,26,25,56,41,345 |
| 29-Oct-2020 | 19,919.69 | 20,097.74 | 19,265.59 | 19,837.59 | 19,837.59 | 1,98,40,19,64,152 |
| 28-Oct-2020 | 19,524.41 | 20,659.60 | 19,195.69 | 19,919.65 | 19,919.65 | 2,72,33,72,75,673 |
| 27-Oct-2020 | 19,210.60 | 19,728.72 | 19,040.50 | 19,524.40 | 19,524.40 | 2,00,65,44,45,922 |
| 26-Oct-2020 | 20,015.45 | 20,117.87 | 18,825.77 | 19,210.60 | 19,210.60 | 2,10,84,09,05,097 |
| 24-Oct-2020 | 20,313.40 | 20,323.27 | 19,799.59 | 20,015.45 | 20,015.45 | 1,59,40,17,38,579 |
| 23-Oct-2020 | 19,958.46 | 20,411.54 | 19,770.45 | 20,313.40 | 20,313.40 | 1,51,31,16,56,529 |
| 22-Oct-2020 | 19,657.64 | 20,229.92 | 19,444.21 | 19,958.45 | 19,958.45 | 2,02,34,79,61,954 |
| 21-Oct-2020 | 19,038.14 | 20,046.44 | 19,029.95 | 19,646.28 | 19,646.28 | 2,39,66,89,84,884 |
| 20-Oct-2020 | 17,842.23 | 19,372.23 | 17,817.46 | 19,059.19 | 19,059.19 | 2,33,30,98,94,855 |
| 19-Oct-2020 | 18,403.12 | 18,403.12 | 17,701.24 | 17,844.55 | 17,844.55 | 1,63,89,45,95,982 |
| 18-Oct-2020 | 18,348.90 | 18,513.04 | 18,116.44 | 18,401.42 | 18,401.42 | 1,33,80,55,39,207 |
| 17-Oct-2020 | 18,074.87 | 18,411.53 | 18,019.16 | 18,347.22 | 18,347.22 | 1,24,34,50,29,670 |
| 16-Oct-2020 | 18,419.44 | 18,540.12 | 17,884.69 | 18,090.85 | 18,090.85 | 1,52,57,19,70,896 |
| 15-Oct-2020 | 19,235.45 | 19,516.85 | 18,152.22 | 18,385.03 | 18,385.03 | 2,22,19,69,25,332 |
| 14-Oct-2020 | 18,996.67 | 19,437.59 | 18,756.17 | 19,178.19 | 19,178.19 | 1,90,03,28,64,407 |
| 13-Oct-2020 | 18,621.25 | 19,020.79 | 18,408.81 | 18,993.33 | 18,993.33 | 1,75,13,32,80,713 |
| 12-Oct-2020 | 17,594.44 | 18,715.54 | 17,481.76 | 18,613.82 | 18,613.82 | 1,71,42,35,49,828 |
| 11-Oct-2020 | 17,482.63 | 17,871.96 | 17,203.28 | 17,590.68 | 17,590.68 | 1,31,28,31,75,793 |
| 10-Oct-2020 | 17,328.82 | 17,734.91 | 17,278.99 | 17,499.51 | 17,499.51 | 1,32,85,33,46,392 |
| 09-Oct-2020 | 17,313.68 | 17,891.16 | 17,255.10 | 17,315.41 | 17,315.41 | 1,38,69,63,72,177 |
| 08-Oct-2020 | 17,149.14 | 17,558.52 | 17,058.40 | 17,338.17 | 17,338.17 | 1,04,51,55,59,206 |
| 07-Oct-2020 | 16,390.84 | 17,291.38 | 16,296.66 | 17,143.93 | 17,143.93 | 1,11,18,54,99,498 |
| 06-Oct-2020 | 16,228.72 | 16,412.42 | 16,047.66 | 16,395.23 | 16,395.23 | 71,54,44,64,518 |
| 05-Oct-2020 | 16,256.08 | 16,834.70 | 16,003.88 | 16,228.72 | 16,228.72 | 1,04,13,68,06,321 |
| 04-Oct-2020 | 16,260.89 | 16,356.58 | 16,101.17 | 16,259.97 | 16,259.97 | 62,33,98,06,631 |
| 03-Oct-2020 | 16,111.07 | 16,369.87 | 15,992.92 | 16,263.44 | 16,263.44 | 65,37,96,15,303 |
| 02-Oct-2020 | 16,147.09 | 16,254.40 | 16,077.44 | 16,112.07 | 16,112.07 | 57,56,06,31,625 |
| 01-Oct-2020 | 16,707.69 | 16,739.67 | 15,754.74 | 16,144.77 | 16,144.77 | 1,04,90,37,34,665 |
| 30-Sep-2020 | 16,781.46 | 17,047.60 | 16,322.62 | 16,713.56 | 16,713.56 | 96,45,52,97,817 |
| 29-Sep-2020 | 16,898.83 | 17,005.07 | 16,664.87 | 16,773.44 | 16,773.44 | 77,58,04,17,243 |
| 28-Sep-2020 | 16,683.19 | 16,943.39 | 16,633.91 | 16,900.76 | 16,900.76 | 79,01,96,60,477 |
| 27-Sep-2020 | 16,882.65 | 17,266.69 | 16,681.21 | 16,696.79 | 16,696.79 | 1,04,89,41,38,039 |
| 26-Sep-2020 | 16,351.81 | 16,961.80 | 16,038.42 | 16,882.65 | 16,882.65 | 83,29,87,50,842 |
| 25-Sep-2020 | 15,979.39 | 16,485.77 | 15,784.60 | 16,352.29 | 16,352.29 | 69,03,49,95,512 |
| 24-Sep-2020 | 16,020.17 | 16,079.97 | 15,606.35 | 15,967.71 | 15,967.71 | 68,09,28,24,422 |
| 23-Sep-2020 | 15,359.81 | 16,107.55 | 15,282.27 | 16,019.63 | 16,019.63 | 72,01,37,92,807 |
| 22-Sep-2020 | 16,183.15 | 16,187.10 | 15,173.18 | 15,358.82 | 15,358.82 | 70,51,42,26,814 |
| 21-Sep-2020 | 15,709.23 | 16,177.23 | 15,597.15 | 16,173.23 | 16,173.23 | 72,55,99,45,083 |
| 20-Sep-2020 | 16,666.71 | 16,818.87 | 15,537.47 | 15,710.49 | 15,710.49 | 1,25,70,73,78,925 |
| 19-Sep-2020 | 17,198.54 | 17,206.80 | 16,439.19 | 16,649.49 | 16,649.49 | 1,22,46,85,04,441 |
| 18-Sep-2020 | 17,231.61 | 17,462.78 | 17,098.75 | 17,197.41 | 17,197.41 | 1,29,65,97,34,099 |
| 17-Sep-2020 | 17,157.31 | 17,550.02 | 17,035.71 | 17,240.13 | 17,240.13 | 1,44,79,57,58,850 |
| 16-Sep-2020 | 17,033.43 | 17,598.79 | 16,960.93 | 17,157.31 | 17,157.31 | 1,73,43,48,45,397 |
| 15-Sep-2020 | 17,353.09 | 17,371.86 | 16,768.35 | 17,047.07 | 17,047.07 | 1,84,84,52,03,506 |
| 14-Sep-2020 | 16,617.75 | 17,691.10 | 16,561.44 | 17,344.76 | 17,344.76 | 2,31,76,38,25,841 |
| 13-Sep-2020 | 16,300.05 | 16,946.90 | 16,174.55 | 16,607.71 | 16,607.71 | 1,55,99,63,38,859 |
| 12-Sep-2020 | 16,921.19 | 17,207.40 | 16,147.69 | 16,299.52 | 16,299.52 | 1,47,61,18,11,540 |
| 11-Sep-2020 | 16,573.43 | 16,921.19 | 16,392.62 | 16,921.19 | 16,921.19 | 1,16,68,86,82,246 |
| 10-Sep-2020 | 16,744.81 | 16,790.35 | 16,261.25 | 16,571.72 | 16,571.72 | 1,30,00,25,65,706 |
| 09-Sep-2020 | 16,475.70 | 16,928.65 | 16,470.56 | 16,744.81 | 16,744.81 | 1,47,65,58,17,288 |
| 08-Sep-2020 | 16,421.92 | 16,768.37 | 16,179.93 | 16,475.01 | 16,475.01 | 1,18,75,30,18,120 |
| 07-Sep-2020 | 16,794.75 | 16,937.01 | 16,046.88 | 16,420.35 | 16,420.35 | 1,80,36,35,99,803 |
| 06-Sep-2020 | 16,735.98 | 16,862.05 | 15,934.79 | 16,790.24 | 16,790.24 | 2,03,25,71,16,426 |
| 05-Sep-2020 | 16,502.43 | 17,063.63 | 16,170.96 | 16,743.46 | 16,743.46 | 1,85,66,87,41,248 |
| 04-Sep-2020 | 16,966.98 | 17,210.58 | 15,863.34 | 16,502.43 | 16,502.43 | 2,29,17,37,92,570 |
| 03-Sep-2020 | 15,837.37 | 17,498.29 | 15,789.89 | 16,983.93 | 16,983.93 | 1,56,08,24,03,879 |
| 02-Sep-2020 | 19,345.43 | 19,479.92 | 15,717.99 | 15,870.09 | 15,870.09 | 1,38,92,21,48,276 |
| 01-Sep-2020 | 21,366.69 | 21,502.65 | 18,961.86 | 19,347.41 | 19,347.41 | 1,50,12,40,28,203 |
| 31-Aug-2020 | 20,157.27 | 21,587.34 | 19,861.01 | 21,387.97 | 21,387.97 | 1,28,25,42,52,514 |
| 30-Aug-2020 | 20,423.37 | 20,541.23 | 20,137.77 | 20,161.85 | 20,161.85 | 85,45,83,37,405 |
| 29-Aug-2020 | 19,660.07 | 20,407.95 | 19,640.01 | 20,407.95 | 20,407.95 | 84,90,99,32,678 |
| 28-Aug-2020 | 19,679.83 | 19,935.78 | 19,539.48 | 19,668.22 | 19,668.22 | 81,67,34,73,160 |
| 27-Aug-2020 | 19,526.25 | 19,871.68 | 19,415.47 | 19,665.33 | 19,665.33 | 83,94,31,50,761 |
| 26-Aug-2020 | 20,453.19 | 20,569.83 | 19,255.81 | 19,519.51 | 19,519.51 | 1,01,22,86,04,682 |
| 25-Aug-2020 | 20,535.95 | 20,691.16 | 20,200.96 | 20,464.19 | 20,464.19 | 85,19,34,32,730 |
| 24-Aug-2020 | 21,617.56 | 21,636.90 | 20,179.65 | 20,549.13 | 20,549.13 | 1,08,75,88,78,390 |
| 23-Aug-2020 | 21,357.98 | 21,790.51 | 21,231.17 | 21,614.56 | 21,614.56 | 89,90,61,09,560 |
| 22-Aug-2020 | 21,498.02 | 21,533.58 | 21,002.95 | 21,349.57 | 21,349.57 | 77,29,22,44,431 |
| 21-Aug-2020 | 21,298.63 | 21,539.08 | 20,888.15 | 21,531.87 | 21,531.87 | 95,17,41,54,933 |
| 20-Aug-2020 | 22,101.73 | 22,804.66 | 21,279.82 | 21,302.27 | 21,302.27 | 1,25,58,73,73,243 |
| 19-Aug-2020 | 21,944.03 | 22,172.73 | 21,763.51 | 22,106.17 | 22,106.17 | 95,64,80,05,221 |
| 18-Aug-2020 | 22,692.73 | 23,011.11 | 21,287.47 | 21,944.14 | 21,944.14 | 1,41,90,80,08,335 |
| 17-Aug-2020 | 23,720.88 | 24,150.80 | 22,684.35 | 22,684.35 | 22,684.35 | 1,44,32,48,07,710 |
| 16-Aug-2020 | 23,060.04 | 24,150.60 | 22,679.56 | 23,717.10 | 23,717.10 | 1,73,02,10,93,706 |
| 15-Aug-2020 | 22,682.00 | 23,363.98 | 22,295.61 | 23,060.04 | 23,060.04 | 1,51,75,34,67,697 |
| 14-Aug-2020 | 21,951.93 | 22,965.05 | 21,951.93 | 22,681.29 | 22,681.29 | 1,47,98,21,97,001 |
| 13-Aug-2020 | 22,407.47 | 22,543.43 | 21,802.21 | 21,962.22 | 21,962.22 | 1,40,24,73,53,180 |
| 12-Aug-2020 | 21,507.66 | 22,452.58 | 20,679.05 | 22,411.00 | 22,411.00 | 1,48,14,44,52,651 |
| 11-Aug-2020 | 21,120.93 | 21,857.67 | 20,529.08 | 21,504.11 | 21,504.11 | 1,41,20,91,59,781 |
| 10-Aug-2020 | 22,660.20 | 22,874.36 | 20,502.29 | 21,112.46 | 21,112.46 | 1,56,45,14,99,200 |
| 09-Aug-2020 | 22,536.03 | 23,190.07 | 22,366.77 | 22,656.44 | 22,656.44 | 1,42,31,11,75,274 |
| 08-Aug-2020 | 22,902.21 | 23,208.47 | 22,139.57 | 22,537.59 | 22,537.59 | 1,22,21,71,68,335 |
| 07-Aug-2020 | 22,765.85 | 23,237.28 | 22,513.76 | 22,843.68 | 22,843.68 | 1,33,46,74,83,640 |
| 06-Aug-2020 | 23,117.41 | 24,325.75 | 21,832.84 | 22,767.21 | 22,767.21 | 2,30,74,79,37,284 |
| 05-Aug-2020 | 22,020.87 | 23,875.37 | 21,640.25 | 23,127.24 | 23,127.24 | 1,83,42,71,88,603 |
| 04-Aug-2020 | 21,646.54 | 22,333.51 | 21,444.67 | 22,026.88 | 22,026.88 | 1,40,00,21,86,503 |
| 03-Aug-2020 | 22,288.94 | 22,669.47 | 21,360.08 | 21,646.67 | 21,646.67 | 1,41,78,54,72,430 |
| 02-Aug-2020 | 21,270.09 | 22,797.17 | 21,146.19 | 22,289.24 | 22,289.24 | 1,54,86,75,54,686 |
| 01-Aug-2020 | 23,859.11 | 25,085.30 | 20,840.29 | 21,260.40 | 21,260.40 | 2,52,06,15,83,166 |
| 31-Jul-2020 | 22,516.77 | 23,916.15 | 22,339.58 | 23,827.44 | 23,827.44 | 1,83,42,21,19,048 |
| 30-Jul-2020 | 21,831.55 | 22,826.12 | 21,490.42 | 22,516.77 | 22,516.77 | 1,42,80,12,37,775 |
| 29-Jul-2020 | 21,582.05 | 22,372.68 | 21,145.95 | 21,847.15 | 21,847.15 | 1,42,83,77,27,498 |
| 28-Jul-2020 | 21,631.49 | 22,012.00 | 21,427.39 | 21,574.91 | 21,574.91 | 1,43,67,07,60,470 |
| 27-Jul-2020 | 20,075.99 | 22,127.94 | 19,889.93 | 21,612.70 | 21,612.70 | 2,04,68,03,04,787 |
| 26-Jul-2020 | 18,452.25 | 20,450.83 | 18,443.28 | 20,004.19 | 20,004.19 | 1,86,15,55,75,623 |
| 25-Jul-2020 | 18,668.30 | 19,089.79 | 18,293.25 | 18,452.61 | 18,452.61 | 1,25,17,14,25,432 |
| 24-Jul-2020 | 17,593.33 | 18,823.28 | 17,573.62 | 18,644.57 | 18,644.57 | 1,23,17,36,11,411 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
