India markets close in 2 hours 16 minutes
BSE SENSEX
50,663.15-182.93(-0.36%)Nifty 50
15,014.70-66.05(-0.44%)USD/INR
72.8400-0.2210(-0.30%)
BitcoinCash INR (BCH-INR)
CCC - CoinMarketCap. Currency in INR
Add to watchlist
35,251.93-2,340.93 (-6.23%)
As of 7:43AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05-Mar-2021 | 35,439.33 | 36,790.80 | 34,987.21 | 35,251.93 | 35,251.93 | 2,49,73,00,88,960 |
| 04-Mar-2021 | 38,214.82 | 39,241.97 | 36,190.09 | 37,069.41 | 37,069.41 | 2,71,75,27,38,298 |
| 03-Mar-2021 | 37,887.31 | 40,393.70 | 37,570.67 | 38,221.27 | 38,221.27 | 2,71,24,05,95,101 |
| 02-Mar-2021 | 36,717.47 | 40,258.43 | 36,276.19 | 37,885.64 | 37,885.64 | 3,46,25,09,22,966 |
| 01-Mar-2021 | 33,895.89 | 37,140.92 | 33,808.07 | 36,725.40 | 36,725.40 | 2,67,14,37,56,557 |
| 28-Feb-2021 | 35,599.99 | 35,710.50 | 32,142.71 | 33,892.84 | 33,892.84 | 3,37,56,85,01,831 |
| 27-Feb-2021 | 35,663.53 | 36,892.00 | 34,966.22 | 35,601.91 | 35,601.91 | 2,68,53,55,39,307 |
| 26-Feb-2021 | 36,378.74 | 37,396.14 | 33,693.09 | 35,658.36 | 35,658.36 | 3,83,97,34,65,576 |
| 25-Feb-2021 | 38,155.08 | 40,331.82 | 36,349.86 | 36,349.86 | 36,349.86 | 3,47,64,75,72,882 |
| 24-Feb-2021 | 37,172.69 | 40,254.96 | 36,102.82 | 38,155.61 | 38,155.61 | 4,16,27,50,20,436 |
| 23-Feb-2021 | 45,665.77 | 45,681.36 | 30,212.45 | 37,145.71 | 37,145.71 | 6,00,83,16,35,828 |
| 22-Feb-2021 | 51,339.91 | 51,412.93 | 39,534.79 | 45,673.98 | 45,673.98 | 5,39,38,41,89,217 |
| 21-Feb-2021 | 49,483.65 | 53,351.60 | 48,523.35 | 51,344.58 | 51,344.58 | 3,89,59,86,13,900 |
| 20-Feb-2021 | 52,288.19 | 54,324.39 | 46,258.74 | 49,506.32 | 49,506.32 | 4,71,40,53,20,929 |
| 19-Feb-2021 | 51,260.02 | 53,645.60 | 49,717.20 | 52,296.60 | 52,296.60 | 3,80,99,10,09,378 |
| 18-Feb-2021 | 52,168.79 | 52,929.22 | 50,265.90 | 51,258.75 | 51,258.75 | 3,11,42,93,85,546 |
| 17-Feb-2021 | 51,587.30 | 52,844.73 | 49,473.50 | 52,171.23 | 52,171.23 | 6,38,23,47,25,713 |
| 16-Feb-2021 | 51,729.18 | 53,982.24 | 49,028.03 | 51,586.48 | 51,586.48 | 7,83,26,24,52,236 |
| 15-Feb-2021 | 52,551.01 | 55,740.04 | 45,188.10 | 51,750.20 | 51,750.20 | 11,13,06,96,63,276 |
| 14-Feb-2021 | 48,196.76 | 54,048.61 | 47,397.37 | 52,559.95 | 52,559.95 | 10,65,20,12,64,023 |
| 13-Feb-2021 | 41,925.12 | 48,271.20 | 39,652.21 | 48,177.18 | 48,177.18 | 7,87,15,24,32,205 |
| 12-Feb-2021 | 38,506.89 | 41,964.80 | 37,440.30 | 41,928.84 | 41,928.84 | 5,43,45,44,59,396 |
| 11-Feb-2021 | 36,030.05 | 39,206.67 | 35,762.14 | 38,517.07 | 38,517.07 | 4,92,70,62,02,670 |
| 10-Feb-2021 | 37,407.61 | 38,787.61 | 34,344.59 | 36,037.39 | 36,037.39 | 5,65,26,71,56,648 |
| 09-Feb-2021 | 35,275.23 | 37,633.14 | 34,658.68 | 37,413.86 | 37,413.86 | 5,36,73,00,99,740 |
| 08-Feb-2021 | 32,399.49 | 35,431.71 | 31,828.39 | 35,276.61 | 35,276.61 | 4,49,97,44,00,831 |
| 07-Feb-2021 | 33,307.48 | 33,685.18 | 31,321.92 | 32,406.15 | 32,406.15 | 4,06,81,21,10,410 |
| 06-Feb-2021 | 32,500.03 | 35,549.77 | 32,404.76 | 33,310.52 | 33,310.52 | 5,36,90,30,74,108 |
| 05-Feb-2021 | 30,712.29 | 32,592.79 | 30,595.80 | 32,496.98 | 32,496.98 | 3,02,21,26,67,065 |
| 04-Feb-2021 | 32,414.47 | 33,070.43 | 30,197.55 | 30,714.09 | 30,714.09 | 3,51,80,31,43,633 |
| 03-Feb-2021 | 31,365.78 | 32,641.95 | 31,365.78 | 32,410.71 | 32,410.71 | 3,58,23,40,48,935 |
| 02-Feb-2021 | 30,274.09 | 31,655.60 | 30,021.27 | 31,365.85 | 31,365.85 | 3,48,70,05,97,484 |
| 01-Feb-2021 | 29,146.71 | 32,340.45 | 28,463.54 | 30,273.20 | 30,273.20 | 3,98,33,89,28,752 |
| 31-Jan-2021 | 30,259.74 | 30,341.63 | 28,560.45 | 29,147.43 | 29,147.43 | 2,69,69,73,80,526 |
| 30-Jan-2021 | 29,707.13 | 30,416.39 | 28,648.27 | 30,252.12 | 30,252.12 | 3,66,94,00,35,462 |
| 29-Jan-2021 | 30,228.71 | 31,499.94 | 28,646.69 | 29,709.95 | 29,709.95 | 5,66,01,65,92,054 |
| 28-Jan-2021 | 27,612.56 | 29,073.87 | 27,207.91 | 28,577.40 | 28,577.40 | 4,25,45,48,08,614 |
| 27-Jan-2021 | 31,211.69 | 31,234.90 | 27,116.64 | 27,611.08 | 27,611.08 | 4,73,63,92,18,924 |
| 26-Jan-2021 | 31,649.44 | 31,958.38 | 30,269.28 | 31,213.06 | 31,213.06 | 4,04,67,77,75,697 |
| 25-Jan-2021 | 32,121.53 | 33,857.86 | 31,565.64 | 31,654.80 | 31,654.80 | 3,77,18,00,87,047 |
| 24-Jan-2021 | 31,496.56 | 32,757.21 | 30,951.86 | 32,125.72 | 32,125.72 | 2,82,48,89,49,921 |
| 23-Jan-2021 | 32,212.75 | 32,399.33 | 30,667.61 | 31,499.59 | 31,499.59 | 2,97,33,16,73,248 |
| 22-Jan-2021 | 30,602.28 | 32,848.80 | 28,892.02 | 32,231.17 | 32,231.17 | 4,18,95,88,40,588 |
| 21-Jan-2021 | 36,402.26 | 36,402.26 | 29,754.20 | 30,610.90 | 30,610.90 | 4,61,00,00,66,346 |
| 20-Jan-2021 | 37,387.61 | 37,885.13 | 34,613.82 | 36,405.32 | 36,405.32 | 4,45,00,67,65,127 |
| 19-Jan-2021 | 37,356.02 | 40,028.18 | 36,874.53 | 37,406.53 | 37,406.53 | 4,69,56,19,12,500 |
| 18-Jan-2021 | 35,023.19 | 37,599.44 | 34,478.65 | 37,357.02 | 37,357.02 | 3,28,99,80,72,890 |
| 17-Jan-2021 | 35,904.75 | 36,225.28 | 33,920.96 | 35,020.19 | 35,020.19 | 3,39,08,31,41,327 |
| 16-Jan-2021 | 36,032.20 | 37,547.52 | 34,799.86 | 35,905.73 | 35,905.73 | 4,60,98,14,51,819 |
| 15-Jan-2021 | 38,480.38 | 39,003.93 | 33,484.30 | 36,038.61 | 36,038.61 | 5,31,06,08,67,929 |
| 14-Jan-2021 | 36,278.16 | 39,290.56 | 35,552.02 | 38,469.69 | 38,469.69 | 5,12,22,89,64,450 |
| 13-Jan-2021 | 32,944.15 | 36,559.89 | 32,043.37 | 36,276.59 | 36,276.59 | 5,12,00,80,29,851 |
| 12-Jan-2021 | 35,236.01 | 37,437.77 | 32,705.36 | 32,936.27 | 32,936.27 | 6,57,93,74,36,762 |
| 11-Jan-2021 | 44,287.21 | 44,287.21 | 29,907.17 | 35,258.66 | 35,258.66 | 11,21,61,61,53,551 |
| 10-Jan-2021 | 42,146.60 | 46,213.80 | 40,933.11 | 44,277.62 | 44,277.62 | 13,69,63,52,95,710 |
| 09-Jan-2021 | 32,359.29 | 43,138.39 | 30,845.28 | 42,112.70 | 42,112.70 | 8,79,07,80,89,290 |
| 08-Jan-2021 | 33,020.72 | 33,245.58 | 30,051.20 | 32,364.59 | 32,364.59 | 6,15,22,59,05,640 |
| 07-Jan-2021 | 33,241.14 | 35,458.39 | 31,812.64 | 33,018.80 | 33,018.80 | 5,96,05,16,24,556 |
| 06-Jan-2021 | 30,716.86 | 33,430.28 | 30,265.01 | 33,242.08 | 33,242.08 | 4,75,52,60,13,153 |
| 05-Jan-2021 | 29,818.02 | 31,164.81 | 28,792.23 | 30,713.70 | 30,713.70 | 4,73,08,73,57,283 |
| 04-Jan-2021 | 30,847.56 | 33,744.86 | 28,323.19 | 29,816.01 | 29,816.01 | 6,28,38,70,84,454 |
| 03-Jan-2021 | 25,922.23 | 31,648.07 | 25,922.23 | 30,827.36 | 30,827.36 | 5,31,57,08,57,625 |
| 02-Jan-2021 | 24,999.50 | 26,707.22 | 24,454.42 | 25,918.51 | 25,918.51 | 3,36,86,16,61,000 |
| 01-Jan-2021 | 25,057.21 | 25,921.66 | 24,453.89 | 24,996.50 | 24,996.50 | 2,55,09,83,00,367 |
| 31-Dec-2020 | 26,258.14 | 26,421.70 | 24,604.74 | 25,062.53 | 25,062.53 | 2,76,41,10,35,429 |
| 30-Dec-2020 | 25,931.72 | 26,809.12 | 25,143.77 | 26,261.03 | 26,261.03 | 3,64,85,92,92,306 |
| 29-Dec-2020 | 26,629.72 | 26,883.17 | 24,346.77 | 25,930.29 | 25,930.29 | 3,91,58,19,14,706 |
| 28-Dec-2020 | 24,941.76 | 27,561.10 | 24,858.10 | 26,630.11 | 26,630.11 | 4,65,08,49,11,161 |
| 27-Dec-2020 | 23,749.11 | 26,753.49 | 23,155.65 | 24,932.39 | 24,932.39 | 5,20,31,83,29,728 |
| 26-Dec-2020 | 23,420.03 | 24,214.73 | 22,873.61 | 23,747.06 | 23,747.06 | 3,95,90,29,13,619 |
| 25-Dec-2020 | 21,794.72 | 23,829.03 | 21,601.42 | 23,416.96 | 23,416.96 | 4,07,54,08,79,437 |
| 24-Dec-2020 | 20,249.79 | 21,924.79 | 20,108.58 | 21,794.03 | 21,794.03 | 3,93,88,75,92,924 |
| 23-Dec-2020 | 23,998.46 | 24,050.92 | 19,780.23 | 20,243.13 | 20,243.13 | 4,79,09,64,91,761 |
| 22-Dec-2020 | 23,244.93 | 24,006.95 | 22,248.31 | 24,006.95 | 24,006.95 | 4,27,25,98,63,154 |
| 21-Dec-2020 | 25,635.11 | 27,836.32 | 23,038.14 | 23,251.88 | 23,251.88 | 5,59,67,85,82,690 |
| 20-Dec-2020 | 23,424.27 | 27,011.87 | 22,945.43 | 25,623.39 | 25,623.39 | 4,46,47,44,09,058 |
| 19-Dec-2020 | 23,022.72 | 23,904.57 | 22,801.80 | 23,425.31 | 23,425.31 | 2,55,75,91,77,033 |
| 18-Dec-2020 | 22,819.63 | 23,694.29 | 22,451.74 | 23,022.79 | 23,022.79 | 2,71,97,40,56,114 |
| 17-Dec-2020 | 22,924.28 | 24,270.69 | 22,348.89 | 22,816.49 | 22,816.49 | 3,78,35,19,56,691 |
| 16-Dec-2020 | 21,207.22 | 22,931.40 | 20,787.23 | 22,922.26 | 22,922.26 | 2,58,03,68,53,893 |
| 15-Dec-2020 | 20,369.69 | 21,947.94 | 20,014.06 | 21,204.41 | 21,204.41 | 2,18,02,73,20,751 |
| 14-Dec-2020 | 20,306.51 | 20,567.68 | 19,636.00 | 20,368.73 | 20,368.73 | 1,12,22,36,08,528 |
| 13-Dec-2020 | 19,741.86 | 20,788.62 | 19,619.71 | 20,304.33 | 20,304.33 | 1,19,16,59,15,922 |
| 12-Dec-2020 | 19,120.89 | 19,869.81 | 19,070.84 | 19,740.82 | 19,740.82 | 1,08,42,61,10,034 |
| 11-Dec-2020 | 19,628.72 | 19,628.72 | 18,927.29 | 19,122.63 | 19,122.63 | 1,46,64,51,97,551 |
| 10-Dec-2020 | 19,834.57 | 19,866.83 | 19,274.95 | 19,627.39 | 19,627.39 | 1,12,79,41,60,168 |
| 09-Dec-2020 | 19,724.57 | 19,985.53 | 18,820.73 | 19,835.51 | 19,835.51 | 1,66,70,12,28,080 |
| 08-Dec-2020 | 20,955.45 | 21,029.22 | 19,502.42 | 19,725.24 | 19,725.24 | 1,33,02,10,24,329 |
| 07-Dec-2020 | 21,132.71 | 21,395.40 | 20,781.98 | 20,954.31 | 20,954.31 | 1,15,97,26,18,502 |
| 06-Dec-2020 | 21,351.25 | 21,587.64 | 20,654.87 | 21,133.93 | 21,133.93 | 1,22,69,96,96,968 |
| 05-Dec-2020 | 20,712.90 | 21,350.55 | 20,353.82 | 21,350.55 | 21,350.55 | 1,31,48,00,04,621 |
| 04-Dec-2020 | 21,612.01 | 22,553.62 | 20,556.77 | 20,715.85 | 20,715.85 | 2,07,09,29,24,143 |
| 03-Dec-2020 | 21,677.09 | 21,843.31 | 21,135.56 | 21,612.10 | 21,612.10 | 1,42,88,43,86,969 |
| 02-Dec-2020 | 21,229.22 | 21,910.57 | 20,782.31 | 21,675.37 | 21,675.37 | 1,95,50,53,21,055 |
| 01-Dec-2020 | 23,419.49 | 23,552.23 | 20,627.35 | 21,226.97 | 21,226.97 | 3,09,26,43,93,984 |
| 30-Nov-2020 | 20,995.86 | 23,756.11 | 20,727.40 | 23,415.27 | 23,415.27 | 2,88,02,52,64,347 |
| 29-Nov-2020 | 20,382.49 | 21,235.01 | 20,123.16 | 20,996.56 | 20,996.56 | 1,59,38,25,22,706 |
| 28-Nov-2020 | 19,592.37 | 20,898.81 | 19,357.67 | 20,381.93 | 20,381.93 | 1,94,07,03,33,754 |
| 27-Nov-2020 | 19,978.26 | 20,540.27 | 19,105.41 | 19,589.86 | 19,589.86 | 2,17,90,09,37,330 |
| 26-Nov-2020 | 23,069.81 | 23,549.18 | 18,695.85 | 19,972.77 | 19,972.77 | 3,63,43,37,54,410 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
