Show:
Historical Prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 18, 2021 | 8,021.20 | 8,031.20 | 7,744.25 | 7,814.40 | 7,814.40 | 23,432 |
| Jan 15, 2021 | 8,150.00 | 8,219.75 | 8,000.00 | 8,021.20 | 8,021.20 | 22,004 |
| Jan 14, 2021 | 8,170.00 | 8,180.60 | 8,025.70 | 8,147.75 | 8,147.75 | 72,000 |
| Jan 13, 2021 | 8,178.35 | 8,400.00 | 8,110.15 | 8,137.40 | 8,137.40 | 40,778 |
| Jan 12, 2021 | 8,200.00 | 8,329.00 | 8,129.85 | 8,183.80 | 8,183.80 | 63,823 |
| Jan 11, 2021 | 8,080.00 | 8,289.95 | 7,880.00 | 8,236.05 | 8,236.05 | 121,121 |
| Jan 08, 2021 | 7,600.00 | 8,055.00 | 7,600.00 | 8,015.95 | 8,015.95 | 144,682 |
| Jan 07, 2021 | 7,661.15 | 7,705.00 | 7,553.55 | 7,566.75 | 7,566.75 | 29,587 |
| Jan 06, 2021 | 7,655.00 | 7,749.65 | 7,557.25 | 7,633.35 | 7,633.35 | 19,409 |
| Jan 05, 2021 | 7,690.00 | 7,690.00 | 7,590.00 | 7,651.30 | 7,651.30 | 21,468 |
| Jan 04, 2021 | 7,730.00 | 7,751.00 | 7,643.60 | 7,699.50 | 7,699.50 | 39,592 |
| Jan 01, 2021 | 7,653.00 | 7,747.90 | 7,652.00 | 7,691.60 | 7,691.60 | 34,722 |
| Dec 31, 2020 | 7,630.00 | 7,695.00 | 7,582.00 | 7,649.70 | 7,649.70 | 28,184 |
| Dec 30, 2020 | 7,500.00 | 7,630.00 | 7,430.00 | 7,611.15 | 7,611.15 | 47,894 |
| Dec 29, 2020 | 7,506.05 | 7,543.20 | 7,420.00 | 7,453.95 | 7,453.95 | 14,734 |
| Dec 28, 2020 | 7,470.00 | 7,540.00 | 7,455.00 | 7,480.30 | 7,480.30 | 29,760 |
| Dec 24, 2020 | 7,532.90 | 7,532.90 | 7,419.00 | 7,447.05 | 7,447.05 | 20,644 |
| Dec 23, 2020 | 7,390.00 | 7,550.00 | 7,380.00 | 7,448.90 | 7,448.90 | 26,608 |
| Dec 22, 2020 | 7,360.00 | 7,438.15 | 7,201.40 | 7,394.50 | 7,394.50 | 115,868 |
| Dec 21, 2020 | 7,565.00 | 7,597.30 | 7,280.00 | 7,364.00 | 7,364.00 | 56,489 |
| Dec 18, 2020 | 7,710.00 | 7,726.70 | 7,545.00 | 7,559.80 | 7,559.80 | 43,650 |
| Dec 17, 2020 | 7,813.00 | 7,829.35 | 7,631.55 | 7,686.20 | 7,686.20 | 23,520 |
| Dec 16, 2020 | 7,800.00 | 7,899.00 | 7,766.90 | 7,800.80 | 7,800.80 | 64,555 |
| Dec 15, 2020 | 7,712.00 | 7,788.00 | 7,653.60 | 7,767.75 | 7,767.75 | 42,827 |
| Dec 14, 2020 | 7,835.00 | 7,835.00 | 7,655.30 | 7,693.60 | 7,693.60 | 25,948 |
| Dec 11, 2020 | 7,755.25 | 7,798.85 | 7,698.00 | 7,732.25 | 7,732.25 | 15,710 |
| Dec 10, 2020 | 7,750.00 | 7,852.15 | 7,710.60 | 7,734.30 | 7,734.30 | 58,853 |
| Dec 09, 2020 | 7,799.80 | 7,799.80 | 7,698.00 | 7,707.75 | 7,707.75 | 26,841 |
| Dec 08, 2020 | 7,710.00 | 8,006.95 | 7,701.00 | 7,762.25 | 7,762.25 | 60,097 |
| Dec 07, 2020 | 7,805.35 | 7,831.90 | 7,689.80 | 7,740.15 | 7,740.15 | 26,107 |
| Dec 04, 2020 | 7,797.00 | 7,881.00 | 7,639.00 | 7,801.95 | 7,801.95 | 83,997 |
| Dec 03, 2020 | 7,240.00 | 7,777.00 | 7,240.00 | 7,740.15 | 7,740.15 | 225,628 |
| Dec 02, 2020 | 7,125.00 | 7,222.00 | 7,119.40 | 7,203.35 | 7,203.35 | 28,676 |
| Dec 01, 2020 | 7,105.00 | 7,120.95 | 6,981.10 | 7,099.10 | 7,099.10 | 22,165 |
| Nov 27, 2020 | 7,048.00 | 7,111.00 | 6,931.50 | 7,026.70 | 7,026.70 | 34,727 |
| Nov 26, 2020 | 7,120.00 | 7,120.00 | 6,904.00 | 6,993.25 | 6,993.25 | 56,224 |
| Nov 25, 2020 | 7,210.00 | 7,250.00 | 7,020.00 | 7,054.70 | 7,054.70 | 44,119 |
| Nov 24, 2020 | 7,030.00 | 7,206.85 | 7,030.00 | 7,157.95 | 7,157.95 | 89,360 |
| Nov 23, 2020 | 7,002.25 | 7,043.00 | 6,935.05 | 6,986.65 | 6,986.65 | 22,947 |
| Nov 20, 2020 | 6,930.15 | 7,017.00 | 6,907.00 | 6,967.10 | 6,967.10 | 49,936 |
| Nov 19, 2020 | 7,042.00 | 7,126.90 | 6,920.00 | 6,961.35 | 6,961.35 | 63,835 |
| Nov 18, 2020 | 6,990.00 | 7,068.00 | 6,950.00 | 7,055.30 | 7,055.30 | 71,255 |
| Nov 17, 2020 | 6,853.00 | 6,995.00 | 6,853.00 | 6,981.50 | 6,981.50 | 109,786 |
| Nov 14, 2020 | - | - | - | - | - | - |
| Nov 13, 2020 | 6,851.00 | 6,874.00 | 6,786.55 | 6,808.95 | 6,808.95 | 112,550 |
| Nov 12, 2020 | 6,864.00 | 6,929.25 | 6,790.20 | 6,837.30 | 6,837.30 | 38,023 |
| Nov 11, 2020 | 6,880.00 | 6,903.20 | 6,755.20 | 6,855.50 | 6,855.50 | 57,008 |
| Nov 10, 2020 | 6,952.00 | 6,960.00 | 6,765.00 | 6,791.00 | 6,791.00 | 39,894 |
| Nov 09, 2020 | 7,000.00 | 7,025.00 | 6,816.05 | 6,869.80 | 6,869.80 | 39,845 |
| Nov 06, 2020 | 7,100.00 | 7,133.00 | 6,887.15 | 6,905.60 | 6,905.60 | 49,505 |
| Nov 05, 2020 | 7,028.80 | 7,100.00 | 6,984.60 | 7,093.35 | 7,093.35 | 27,747 |
| Nov 04, 2020 | 6,916.00 | 7,050.00 | 6,902.40 | 6,952.20 | 6,952.20 | 41,523 |
| Nov 03, 2020 | 6,941.00 | 6,975.70 | 6,857.00 | 6,915.15 | 6,915.15 | 25,558 |
| Nov 02, 2020 | 7,050.00 | 7,050.00 | 6,843.70 | 6,863.35 | 6,863.35 | 30,372 |
| Oct 30, 2020 | 7,057.00 | 7,106.50 | 6,882.90 | 6,956.20 | 6,956.20 | 37,995 |
| Oct 29, 2020 | 7,095.00 | 7,196.30 | 6,988.70 | 7,114.00 | 7,114.00 | 37,833 |
| Oct 28, 2020 | 7,170.00 | 7,329.75 | 7,106.50 | 7,182.45 | 7,182.45 | 107,032 |
| Oct 27, 2020 | 7,065.00 | 7,205.15 | 7,055.00 | 7,158.60 | 7,158.60 | 62,130 |
| Oct 26, 2020 | 7,095.10 | 7,163.35 | 6,938.00 | 7,054.45 | 7,054.45 | 65,946 |
| Oct 23, 2020 | 6,825.00 | 7,129.50 | 6,825.00 | 7,108.45 | 7,108.45 | 89,863 |
| Oct 22, 2020 | 6,845.00 | 6,859.60 | 6,778.00 | 6,806.25 | 6,806.25 | 19,435 |
| Oct 21, 2020 | 6,910.00 | 6,945.00 | 6,763.75 | 6,864.90 | 6,864.90 | 29,795 |
| Oct 20, 2020 | 6,821.00 | 6,947.85 | 6,820.00 | 6,849.00 | 6,849.00 | 16,293 |
| Oct 19, 2020 | 6,951.00 | 6,976.85 | 6,822.00 | 6,851.60 | 6,851.60 | 19,117 |
| Oct 16, 2020 | 6,901.00 | 6,975.00 | 6,864.10 | 6,897.05 | 6,897.05 | 14,107 |
| Oct 15, 2020 | 7,035.00 | 7,048.00 | 6,855.80 | 6,885.20 | 6,885.20 | 74,110 |
| Oct 14, 2020 | 7,035.00 | 7,071.20 | 6,927.60 | 7,006.50 | 7,006.50 | 32,999 |
| Oct 13, 2020 | 7,125.20 | 7,188.00 | 7,023.00 | 7,031.85 | 7,031.85 | 36,009 |
| Oct 12, 2020 | 7,090.00 | 7,155.00 | 7,005.20 | 7,137.55 | 7,137.55 | 22,807 |
| Oct 09, 2020 | 7,050.00 | 7,155.65 | 6,997.00 | 7,061.65 | 7,061.65 | 54,177 |
| Oct 08, 2020 | 7,100.00 | 7,138.00 | 7,019.25 | 7,082.45 | 7,082.45 | 37,016 |
| Oct 07, 2020 | 6,900.00 | 7,068.15 | 6,880.00 | 7,047.75 | 7,047.75 | 26,884 |
| Oct 06, 2020 | 6,852.00 | 6,938.00 | 6,834.20 | 6,890.40 | 6,890.40 | 42,668 |
| Oct 05, 2020 | 6,890.00 | 6,890.00 | 6,746.35 | 6,816.85 | 6,816.85 | 24,032 |
| Oct 01, 2020 | 6,828.00 | 6,906.60 | 6,774.70 | 6,794.05 | 6,794.05 | 52,074 |
| Sep 30, 2020 | 6,738.60 | 6,777.35 | 6,673.90 | 6,742.85 | 6,742.85 | 81,981 |
| Sep 29, 2020 | 6,750.00 | 6,815.00 | 6,667.30 | 6,738.60 | 6,738.60 | 56,514 |
| Sep 28, 2020 | 6,551.00 | 6,720.00 | 6,550.00 | 6,707.00 | 6,707.00 | 32,730 |
| Sep 25, 2020 | 6,370.10 | 6,518.20 | 6,333.40 | 6,496.15 | 6,496.15 | 33,531 |
| Sep 24, 2020 | 6,410.00 | 6,482.45 | 6,273.70 | 6,295.85 | 6,295.85 | 36,208 |
| Sep 23, 2020 | 6,700.00 | 6,700.00 | 6,384.90 | 6,503.50 | 6,503.50 | 34,772 |
| Sep 22, 2020 | 6,670.00 | 6,682.35 | 6,313.70 | 6,434.65 | 6,434.65 | 60,942 |
| Sep 21, 2020 | 6,971.00 | 6,985.00 | 6,589.50 | 6,622.35 | 6,622.35 | 38,469 |
| Sep 18, 2020 | 7,109.00 | 7,144.00 | 6,934.05 | 6,963.30 | 6,963.30 | 27,251 |
| Sep 17, 2020 | 7,059.00 | 7,114.00 | 6,944.40 | 7,085.55 | 7,085.55 | 31,530 |
| Sep 16, 2020 | 7,063.10 | 7,165.00 | 7,046.45 | 7,054.35 | 7,054.35 | 20,614 |
| Sep 15, 2020 | 7,150.00 | 7,172.70 | 7,008.00 | 7,051.00 | 7,051.00 | 16,616 |
| Sep 14, 2020 | 7,208.25 | 7,232.90 | 7,085.00 | 7,123.55 | 7,123.55 | 21,317 |
| Sep 11, 2020 | 7,289.00 | 7,349.85 | 7,168.35 | 7,190.15 | 7,190.15 | 35,984 |
| Sep 10, 2020 | 7,249.95 | 7,296.35 | 7,170.55 | 7,230.85 | 7,230.85 | 25,962 |
| Sep 09, 2020 | 7,161.00 | 7,250.85 | 7,121.00 | 7,214.20 | 7,214.20 | 28,941 |
| Sep 08, 2020 | 7,225.00 | 7,276.00 | 7,146.70 | 7,225.65 | 7,225.65 | 42,189 |
| Sep 07, 2020 | 7,205.00 | 7,306.50 | 7,133.00 | 7,225.00 | 7,225.00 | 40,817 |
| Sep 04, 2020 | 6,980.00 | 7,321.00 | 6,976.15 | 7,191.50 | 7,191.50 | 60,935 |
| Sep 03, 2020 | 6,921.35 | 7,112.25 | 6,921.35 | 7,071.60 | 7,071.60 | 34,976 |
| Sep 02, 2020 | 6,907.00 | 6,974.00 | 6,856.00 | 6,921.35 | 6,921.35 | 23,937 |
| Sep 01, 2020 | 6,837.90 | 7,018.00 | 6,807.60 | 6,909.15 | 6,909.15 | 26,344 |
| Aug 31, 2020 | 7,115.00 | 7,155.00 | 6,815.05 | 6,837.90 | 6,837.90 | 43,642 |
| Aug 28, 2020 | 7,107.00 | 7,155.25 | 7,030.00 | 7,098.90 | 7,098.90 | 32,423 |
| Aug 27, 2020 | 7,010.00 | 7,126.85 | 6,962.40 | 7,104.35 | 7,104.35 | 45,383 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
