India markets close in 2 hours 36 minutes

Polkadot INR (DOT2-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
1,320.03+5.02 (+0.38%)
As of 7:23AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
25-Jan-20211,315.011,389.711,313.861,320.031,320.032,21,59,20,43,520
24-Jan-2021------
23-Jan-2021------
22-Jan-2021------
21-Jan-2021------
20-Jan-2021------
19-Jan-2021------
18-Jan-20211,243.271,324.351,158.191,208.571,208.572,84,57,37,53,068
17-Jan-20211,327.341,327.341,200.521,242.331,242.334,45,58,09,19,945
16-Jan-2021965.591,413.03964.691,329.541,329.546,52,11,06,38,021
15-Jan-20211,061.461,085.59867.22966.64966.644,50,64,78,43,125
14-Jan-2021801.061,063.45798.791,062.671,062.673,95,05,82,16,921
13-Jan-2021604.56826.80584.44801.78801.782,13,34,27,38,175
12-Jan-2021608.17631.67584.56604.49604.491,40,35,23,03,420
11-Jan-2021682.56682.56530.68608.47608.472,39,01,26,16,788
10-Jan-2021717.44733.38642.28682.58682.581,17,66,12,91,849
09-Jan-2021682.85720.81664.34717.48717.481,08,51,29,48,693
08-Jan-2021708.39717.59650.55682.95682.951,72,45,64,70,427
07-Jan-2021738.30777.48697.91708.35708.351,85,18,12,67,112
06-Jan-2021710.25758.26694.22738.45738.451,74,26,07,36,770
05-Jan-2021692.58734.32664.17709.85709.851,52,24,42,65,460
04-Jan-2021735.41765.52640.86692.13692.132,11,46,78,33,610
03-Jan-2021673.15764.31648.57733.30733.302,21,66,43,67,708
02-Jan-2021607.07713.48580.59673.09673.092,22,87,52,57,392
01-Jan-2021678.57687.95593.53607.16607.162,04,01,59,01,237
31-Dec-2020530.67688.94524.77678.89678.892,01,00,22,45,021
30-Dec-2020552.19561.91519.66530.94530.941,50,69,87,79,580
29-Dec-2020484.13558.65455.07552.20552.201,99,60,34,27,136
28-Dec-2020378.68488.69377.63484.58484.581,28,45,60,66,322
27-Dec-2020381.18398.38365.72378.67378.6757,81,38,37,363
26-Dec-2020383.60387.94374.70381.20381.2035,67,13,22,909
25-Dec-2020377.19387.80371.02383.55383.5537,70,38,23,987
24-Dec-2020347.93382.22343.75377.27377.2747,55,61,59,459
23-Dec-2020382.06383.11341.11347.83347.8349,13,61,97,192
22-Dec-2020361.41382.54355.78382.08382.0851,68,19,96,510
21-Dec-2020381.84398.78355.86361.58361.5849,19,48,20,501
20-Dec-2020392.98399.63374.65381.85381.8538,22,71,51,326
19-Dec-2020395.05409.79389.21392.98392.9838,10,26,14,571
18-Dec-2020392.96404.86386.69395.10395.1044,70,91,62,752
17-Dec-2020394.48421.30389.16392.94392.9463,52,61,60,411
16-Dec-2020385.92394.67376.77394.48394.4837,42,72,43,411
15-Dec-2020360.74388.40357.49385.98385.9826,03,05,47,042
14-Dec-2020360.70368.51355.79360.75360.7515,05,34,51,022
13-Dec-2020349.57368.32349.16360.68360.6820,71,76,26,901
12-Dec-2020340.66353.78340.33349.55349.5520,85,18,94,699
11-Dec-2020354.06354.57335.39340.75340.7526,99,10,99,154
10-Dec-2020359.03362.17350.09354.03354.0322,07,29,33,316
09-Dec-2020348.96363.98340.43358.89358.8935,25,52,21,042
08-Dec-2020373.53374.02347.53348.97348.9729,38,01,48,999
07-Dec-2020378.98380.02370.42373.50373.5017,92,85,54,533
06-Dec-2020382.86383.85369.67379.04379.0422,08,81,69,961
05-Dec-2020371.18383.03361.03382.93382.9330,18,01,27,503
04-Dec-2020400.02401.39366.92371.41371.4131,21,26,82,864
03-Dec-2020402.55411.13394.49400.04400.0426,21,83,51,584
02-Dec-2020375.24407.66370.62402.51402.5144,72,93,18,604
01-Dec-2020397.92407.33369.57375.24375.2457,29,43,07,393
30-Nov-2020383.82402.38380.37397.86397.8648,08,35,85,217
29-Nov-2020362.50384.57356.07383.82383.8233,40,94,39,060
28-Nov-2020353.68365.71346.08362.45362.4530,70,06,20,453
27-Nov-2020354.84374.18334.84353.62353.6263,93,17,28,787
26-Nov-2020391.73395.94329.15354.74354.741,05,83,06,94,019
25-Nov-2020423.75430.38382.46391.82391.8274,61,07,35,165
24-Nov-2020438.63449.50416.85423.76423.7682,35,13,94,296
23-Nov-2020406.49440.36401.91438.56438.5674,09,25,19,289
22-Nov-2020426.58432.69387.38406.49406.4977,75,78,93,405
21-Nov-2020388.13430.59381.33426.58426.5875,84,99,19,435
20-Nov-2020352.49404.70352.20388.13388.1376,22,26,12,980
19-Nov-2020347.42359.43337.71352.49352.4940,87,58,62,746
18-Nov-2020361.19367.07335.47347.42347.4249,84,87,76,791
17-Nov-2020342.96365.83339.64361.19361.1950,32,98,78,556
16-Nov-2020326.48341.56323.93333.80333.8033,16,62,24,428
15-Nov-2020332.86334.79321.23326.48326.4824,25,75,43,940
14-Nov-2020338.41339.21325.77332.86332.8624,69,81,79,890
13-Nov-2020329.45341.76326.65338.41338.4125,53,06,54,683
12-Nov-2020332.26333.81322.38329.45329.4527,49,58,37,300
11-Nov-2020327.97342.70327.97332.26332.2630,15,39,84,292
10-Nov-2020321.48333.92318.74327.97327.9728,17,80,95,688
09-Nov-2020323.44329.35315.06321.48321.4829,35,39,34,633
08-Nov-2020313.83327.48306.48323.44323.4429,14,02,28,967
07-Nov-2020338.81357.95303.80313.83313.8353,62,22,15,791
06-Nov-2020313.99342.83311.88338.81338.8134,26,81,39,398
05-Nov-2020304.04317.53297.91313.99313.9927,82,12,26,477
04-Nov-2020300.55307.78290.15304.04304.0462,06,32,53,392
03-Nov-2020300.09302.61288.72300.55300.5530,87,05,18,808
02-Nov-2020315.39318.37296.84300.09300.0937,48,88,28,386
01-Nov-2020312.01315.38307.95315.38315.3822,60,41,90,801
31-Oct-2020305.04318.92303.88312.02312.0223,77,78,63,170
30-Oct-2020301.09308.77293.75305.03305.0343,76,68,05,470
29-Oct-2020323.85326.10288.85301.09301.0951,00,21,66,085
28-Oct-2020345.70351.93316.38323.85323.8548,22,23,78,197
27-Oct-2020349.56364.44344.01345.70345.7060,54,99,60,585
26-Oct-2020320.10350.66317.80349.56349.5653,46,42,74,598
24-Oct-2020321.57328.36315.12320.10320.1025,03,83,06,378
23-Oct-2020315.04327.15313.40321.57321.5722,91,12,20,485
22-Oct-2020315.10329.50310.26315.04315.0434,09,78,44,088
21-Oct-2020305.29319.17304.74314.74314.7427,08,06,80,718
20-Oct-2020287.02312.95287.05305.31305.3133,76,77,73,441
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.