अपडेटेड 20 दिसम्बर 2024
52 week HIGH and LOW Range
HIGH. 25,201.95
LOW. 18,870.15
| -38.20 | ||||||||
| DATE | DAY | ĜAP UP/GUP DOWN | OPEN | HIGH | LOW | CLOSE | SHARES TRADED | TURNOVER(₹ Cr) |
| 24.12. 2024 | TUE | |||||||
| 23.12. 2024 | MON | |||||||
| 20.12. 2024 | FRI | -72.15 | 23,834.45 | 23,958.15 | 23,525.75 | 23,591.70 | 15,58,36,007 | 20,244.99 |
| 19.12. 2024 | THU | -323.75 | 23,874.60 | 23,977.45 | 23,794.10 | 23,906.60 | 7,59,89,117 | 9,810.97 |
| 18.12. 2024 | WED | -57 | 24,441.90 | 24,512.90 | 24,140.45 | 24,198.35 | 6,56,05,927 | 8,390.10 |
| 17.12. 2024 | TUE | -80.65 | 24,776.35 | 24,821.10 | 24,449.55 | 24,498.90 | 6,90,25,226 | 9,113.05 |
| 16.12. 2024 | MON | -33.50 | 24,846.90 | 24,931.70 | 24,755.35 | 24,857.00 | 4,62,48,151 | 6,364.75 |
| 13.12. 2024 | FRI | -38.60 | 24,688.35 | 24,911.15 | 24,276.70 | 24,880.40 | 7,05,01,417 | 9,628.01 |
| 12.12. 2024 | THU | -85.50 | 24,717.55 | 24,858.20 | 24,695.80 | 24,726.95 | 5,76,43,930 | 7,937.15 |
| 11.12. 2024 | WED | -46.85 | 24,756.10 | 24,865.70 | 24,696.65 | 24,803.05 | 5,82,56,534 | 8,440.17 |
| 10.12. 2024 | TUE | 31.85 | 24,754.45 | 24,838.45 | 24,681.40 | 24,802.95 | 6,43,55,690 | 8,181.20 |
| 09.12. 2024 | MON | -55.50 | 24,648.20 | 24,856.75 | 24,626.40 | 24,722.60 | 6,98,42,679 | 9,159.59 |
| 06.12. 2024 | FRI | 0.60 | 24,731.85 | 24,830.85 | 24,562.90 | 24,703.70 | 8,01,07,905 | 9,627.66 |
| 05.12. 2024 | THU | 34.359 | 24,596.95 | 24,874.85 | 24,336.00 | 24,731.25 | 9,94,77,261 | 13,732.94 |
| 04.12. 2024 | WED | 42.65 | 24,339.20 | 24,615.60 | 24,314.10 | 24,562.60 | 10,61,97,367 | 13,604.38 |
| 03.12. 2024 | TUE | 126.85 | 24,199.50 | 24,347.80 | 24,138.75 | 24,296.55 | 9,86,19,016 | 13,146.99 |
| 02.12. 2024 | MON | 23.25 | 24,033.40 | 24,101.15 | 23,854.80 | 24,072.65 | 6,30,09,101 | 8,094.85 |
| 29.11. 2024 | FRI | 48.55 | 23,968.15 | 24,035.45 | 23,853.50 | 24,010.15 | 8,49,03,919 | 10,613.17 |
| 28.11. 2024 | THU | 40.35 | 24,211.90 | 24,378.05 | 23,854.70 | 23,919.60 | 12,07,09,004 | 15,117.46 |
| 27.11. 2024 | WED | -5.85 | 24,040.95 | 24,201.65 | 24,012.50 | 24,171.55 | 7,66,65,263 | 10,047.47 |
| 26.11. 2024 | TUE | 171.05 | 24,229.75 | 24,229.95 | 23,954.00 | 24,046.80 | 6,79,40,493 | 8,827.01 |
| 25.11. 2024 | MON | 413.19 | 24,037.65 | 24,135.80 | 23,931.95 | 24,058.70 | 33,63,38,536 | 51,488.21 |
| 22.11. 2024 | FRI | 51.25 | 23,324.70 | 23,673.50 | 23,319.30 | 23,623.75 | 11,17,14,158 | 12,117.57 |
| 21.11. 2024 | THU | 13.15 | 23,416.20 | 23,426.20 | 23,094.85 | 23,273.45 | 13,80,11,438 | 13,470.14 |
| 19.18. 2024 | TUE | 103.90 | 23,361.60 | 23,466.15 | 23,289.85 | 23,403.05 | 12,44,16,813 | 14,636.79 |
| 18.11. 2024 | MON | 69.95 | 23,270.25 | 23,347.90 | 23,194.60 | 23,257.70 | 7,09,32,283 | 8,779.45 |
| 14.11. 2024 | THU | -38.25 | 23,100.15 | 23,365.10 | 23,089.55 | 23,200.30 | 6,85,43,036 | 8,145.98 |
| 13.11. 2024 | WED | -47.45 | 23,516.20 | 23,632.35 | 23,053.55 | 23,138.40 | 9,15,25,788 | 10,874.82 |
| 12.11. 2024 | TUE | 90.75 | 24,050.70 | 24,091.80 | 23,486.25 | 23,563.65 | 8,52,59,942 | 10,570.70 |
| 11.11. 2024 | MON | -5.85 | 23,828.70 | 24,145.25 | 23,727.85 | 23,959.95 | 9,47,78,370 | 9,483.56 |
| 08.11. 2024 | FIR | -18.10 | 23,948.50 | 24,037.05 | 23,801.55 | 23,834.55 | 7,75,79,598 | 8,730.94 |
| 07.11. 2024 | THU | -47.20 | 24,134.00 | 24,194.60 | 23,871.85 | 23,966.60 | 6,67,10,438 | 8,073.59 |
| 06.11. 2024 | WED | 89.45 | 24,218.35 | 24,257.05 | 24,097.95 | 24,181.20 | 8,05,46,005 | 10,142.95 |
| 05.11. 2024 | TUE | -81.15 | 23,579.10 | 24,174.00 | 23,419.80 | 24,128.90 | 12,42,81,812 | 15,332.02 |
| 04.11. 2024 | MON | 50.30 | 23,997.90 | 23,997.95 | 23,606.90 | 23,660.25 | 8,40,73,127 | 10,354.62 |
| 01.11. 2024 | FRI | 34.40 | 23,920.95 | 24,058.05 | 23,878.15 | 23,947.60 | 72,64,539 | 813.71 |
| 31.10. 2024 | THU | -70.55 | 23,966.85 | 24,058.05 | 23,804.80 | 23,886.55 | 8,90,87,572 | 11,193.92 |
| 30.10. 2024 | WED | -149.30 | 24,208.50 | 24,308.90 | 23,994.55 | 24,037.40 | 9,97,43,211 | 12,286.50 |
| 29.10. 2024 | TUE | 16.10 | 23,877.95 | 24,379.95 | 23,799.80 | 24,357.80 | 13,80,55,947 | 16,615.06 |
| 28.10. 2024 | MON | 155 | 23,887.70 | 24,033.55 | 23,826.25 | 23,861.85 | 10,84,71,510 | 13,163.43 |
| 25.10. 2024 | FIR | 56.15 | 23,910.30 | 23,990.30 | 23,551.05 | 23,732.70 | 9,07,81,661 | 11,415.00 |
| 24.10. 2024 | THU | 19.45 | 23,771.45 | 23,965.75 | 23,731.05 | 23,854.15 | 7,36,98,372 | 9,780.61 |
| 23.10. 2024 | WED | -103.10 | 23,597.25 | 23,903.55 | 23,597.05 | 23,752.00 | 9,27,53,852 | 12,834.30 |
| 22.10. 2024 | TUE | 45.70 | 24,000.40 | 24,124.75 | 23,662.85 | 23,700.35 | 11,24,87,989 | 15,025.57 |
| 21.10. 2024 | MON | 158.70 | 24,096.80 | 24,213.80 | 23,899.10 | 23,954.70 | 8,86,79,280 | 13,849.44 |
| 18.10. 2024 | FRI | -32.95 | 23,550.80 | 23,987.50 | 23,428.90 | 23,938.10 | 8,59,70,527 | 11,111.36 |
| 17.10. 2024 | THU | 22.00 | 23,904.35 | 23,924.50 | 23,531.35 | 23,583.75 | 7,75,45,489 | 9,186.70 |
| 16.10. 2024 | WED | -58.10 | 23,805.35 | 23,983.75 | 23,805.30 | 23,882.35 | 6,38,75,340 | 9,343.87 |
| 15.10. 2024 | TUE | 90.50 | 23,948.05 | 23,954.50 | 23,808.65 | 23,863.45 | 7,48,64,909 | 10,406.53 |
| 14.10. 2024 | MON | 41.60 | 23,654.15 | 23,888.55 | 23,630.75 | 23,857.55 | 6,50,49,513 | 8,251.88 |
| 11.10. 2024 | FRI | -23.70 | 23,740.95 | 23,762.60 | 23,527.00 | 23,612.55 | 6,36,49,742 | 8,070.13 |
| 10.10. 2024 | THU | 85.25 | 23,631.25 | 23,821.15 | 23,572.05 | 23,764.65 | 7,08,56,385 | 8,597.14 |
| 09.10. 2024 | WED | 65.30 | 23,518.15 | 23,824.35 | 23,467.55 | 23,546.00 | 16,55,27,213 | 13,405.41 |
| 08.10. 2024 | TUE | 90.60 | 23,311.70 | 23,511.05 | 23,213.55 | 23,452.85 | 11,62,63,195 | 11,655.88 |
| 07.10. 2024 | MON | 19.60 | 23,641.40 | 23,744.85 | 23,120.50 | 23,221.10 | 19,32,57,578 | 20,314.84 |
| 04.10. 2024 | WED | -86.25 | 23,795.30 | 24,035.75 | 23,560.00 | 23,621.80 | 11,99,49,985 | 14,310.18 |
| 03.10. 2024 | THU | -262.20 | 24,215.25 | 24,326.25 | 23,819.80 | 23,881.55 | 14,05,88,740 | 15,554.27 |
| 01.10. 2024 | WED | -69.80 | 24,410.50 | 24,609.10 | 24,410.50 | 24,477.45 | 9,54,89,163 | 10,431.22 |
| 30.9. 2024 | MON | -108.70 | 24,799.25 | 24,851.25 | 24,459.50 | 24,480.30 | 10,22,02,043 | 10,772.16 |
| 27.9. 2024 | FRI | -28.45 | 25,127.05 | 25,127.05 | 24,873.20 | 24,907.95 | 12,86,26,962 | 15,337.54 |
| 26.9. 2024 | THU | -22.30 | 24,965.45 | 25,201.95 | 24,945.90f | 25,155.45 | 11,12,01,746 | 12,242.85 |
| 25.9. 2024 | WED | -68.70 | 24,814.95 | 25,007.80 | 24,813.55 | 24,987.75 | 8,66,41,857 | 10,448.46 |
| 24.9. 2024 | TUE | 6.55 | 24,959.65 | 25,038.20 | 24,849.35 | 24,883.65 | 9,56,29,728 | 12,032.88 |
| 23.9. 2024 | MON | 68.75 | 24,857.95 | 24,994.25 | 24,790.90 | 24,953.10 | 8,43,38,706 | 9,747.51 |
| 20.9. 2024 | FRI | 84.45 | 24,488.10 | 24,905.35 | 24,407.70 | 24,789.20 | 22,24,03,201 | 28,593.93 |
| 19.9. 2024 | THU | 72.65 | 24,399.55 | 24,584.45 | 24,333.25 | 24,403.65 | 12,48,85,348 | 12,976.91 |
| 18.9. 2024 | WED | 14.70 | 24,006.25 | 24,412.60 | 23,998.25 | 24,326.90 | 12,48,85,348 | 12,976.91 |
| 17.9. 2024 | TUE | 32.65 | 24,022.50 | 24,049.70 | 23,939.75 | 23,991.55 | 9,31,27,400 | 10,611.10 |
| 16.9. 2024 | MON | 54.80 | 24,034.35 | 24,081.10 | 23,932.70 | 23,989.85 | 7,47,98,263 | 9,644.32 |
| 13.9. 2024 | FRI | 75.65 | 24,021.25 | 24,021.25 | 23,855.80 | 23,979.55 | 8,92,32,373 | 10,730.61 |
| 12.9. 2024 | THU | 129.70 | 23,712.20 | 23,990.25 | 23,578.45 | 23,945.60 | 11,07,16,176 | 13,032.11 |
| 11.9. 2024 | WED | -23.70 | 23,625.70 | 23,725.35 | 23,542.40 | 23,582.50 | 9,24,97,878 | 9,702.66 |
| 10.9. 2024 | TUE | 84.80 | 23,806.95 | 23,807.40 | 23,559.20 | 23,649.40 | 10,70,00,775 | 12,159.03 |
| 09.9. 2024 | MON | -5.70 | 23,524.05 | 23,735.25 | 23,441.55 | 23,722.15 | 11,58,10,933 | 11,896.11 |
| 06.9. 2024 | FRI | -108.70 | 23,750.80 | 23,855.20 | 23,473.00 | 23,529.75 | 14,54,48,339 | 14,360.60 |
| 05.9. 2024 | THU | 51.95 | 23,886.00 | 23,921.60 | 23,829.50 | 23,859.50 | 8,02,69,626 | 8,877.65 |
| 04.9. 2024 | WED | -150.10 | 23,772.10 | 23,847.70 | 23,742.40 | 23,834.05 | 8,15,48,941 | 9,580.52 |
| 03.9. 2024 | TUE | 37.35 | 23,764.90 | 23,950.95 | 23,595.05 | 23,922.20 | 12,17,80,967 | 15,020.67 |
| 02.9. 2024 | MON | 118.80 | 23,756.70 | 23,766.40 | 23,663.15 | 23,727.55 | 9,12,18,136 | 11,946.24 |
| 30.8. 2024 | FRI | 131.15 | 23,712.85 | 23,718.20 | 23,593.85 | 23,637.90 | 32,17,07,917 | 48,829.40 |
| 29.8. 2024 | THU | -2 | 23,519.50 | 23,675.55 | 23,484.85 | 23,581.70 | 12,74,66,668 | 15,597.79 |
| 28.8. 2024 | WED | -21.20 | 23,557.60 | 23,571.20 | 23,481.25 | 23,521.50 | 8,65,38,258 | 9,484.30 |
| 27.8. 2024 | TUE | 16.70 | 23,402.90 | 23,603.15 | 23,280.40 | 23,578.80 | 13,45,12,539 | 15,438.66 |
| 26.8. 2024 | MON | 91.90 | 23,324.05 | 23,437.45 | 23,286.50 | 23,386.20 | 6,76,79,896 | 7,972.33 |
| 23.8. 2024 | FRI | 28 | 23,275.15 | 23,305.50 | 23,199.95 | 23,232.15 | 5,65,05,533 | 6,611.57 |
| 22.8. 2024 | THU | 87.20 | 23,230.85 | 23,283.85 | 23,163.45 | 23,247.15 | 6,41,57,378 | 7,866.90 |
| 21.8. 2024 | WED | -55.15 | 23,123.00 | 23,170.40 | 23,014.05 | 23,143.65 | 11,09,51,037 | 13,417.84 |
| 20.8. 2024 | TUE | 21.10 | 22,943.80 | 23,247.20 | 22,926.80 | 23,178.15 | 10,58,24,387 | 11,974.22 |
| 19.8. 2024 | MON | -81.25 | 23,062.40 | 23,065.90 | 22,872.00 | 22,922.70 | 6,42,35,371 | 7,358.16 |
| 16.8. 2024 | FRI | 182.70 | 22,774.40 | 22,997.10 | 23,014.05 | 23,143.65 | 11,09,51,037 | 10,362.97 |
| 14.8. 2024 | WED | 39.60 | 22,636.40 | 22,663.40 | 22,518.85 | 22,591.70 | 7,74,12,287 | 8,986.88 |
| 13.8. 2024 | TUE | -109.05 | 22,919.50 | 22,989.15 | 22,574.50 | 22,596.80 | 11,22,43,085 | 13,069.96 |
| 12.8. 2024 | MON | -16.70 | 22,966.60 | 23,158.40 | 22,830.80 | 23,028.55 | 9,17,81,370 | 10,670.44 |
| 09.8. 2024 | FRI | 205.85 | 23,044.25 | 23,088.55 | 22,945.60 | 22,983.30 | 8,08,89,702 | 8,742.02 |
| 08.8. 2024 | THU | -41.80 | 22,762.95 | 22,988.85 | 22,679.60 | 22,838.40 | 9,94,20,874 | 10,362.97 |
| 07.8. 2024 | WED | 262.60 | 22,782.70 | 22,857.95 | 22,622.05 | 22,804.75 | 12,85,20,725 | 12,607.85 |
| 06.8. 2024 | TUE | 155.15 | 22,917.85 | 23,078.90 | 22,497.80 | 22,520.10 | 13,68,92,303 | 13,719.21 |
| 05.8. 2024 | MON | -381.40 | 22,984.50 | 23,086.15 | 22,598.00 | 22,762.70 | 16,65,09,679 | 16,252.31 |
| 02.8. 2024 | FRI | -181.65 | 23,254.20 | 23,476.85 | 23,238.25 | 23,365.90 | 10,53,05,862 | 11,714.66 |
| 01.8. 2024 | THU | 50.60 | 23,462.80 | 23,550.65 | 23,387.65 | 23,435.85 | 10,145.34 | 10,145.34 |
| 31.7. 2024 | WED | 26.95 | 23,364.95 | 23,463.70 | 23,348.15 | 23,412.20 | 11,40,41,281 | 13,576.48 |
| 30.7. 2024 | TUE | -16.40 | 23,298.90 | 23,583.85 | 23,208.35 | 23,338.00 | 14,91,57,007 | 17,602.71 |
| 29.7. 2024 | MON | 54.30 | 23,371.00 | 23,668.55 | 23,222.15 | 23,315.30 | 17,76,25,379 | 19,810.48 |
| 26.7. 2024 | FIR | -108.35 | 22,941.15 | 23,358.95 | 22,934.00 | 23,316.70 | 13,98,49,572 | 16,856.98 |
| 25.7. 2024 | THU | -243.50 | 22,921.60 | 23,064.20 | 22,866.15 | 23,049.50 | 12,15,65,597 | 13,887.36 |
| 24.7. 2024 | WED | -80 | 23,224.10 | 23,388.35 | 22,969.20 | 23,165.10 | 15,53,44,006 | 18,821.55 |
| 23.7. 2024 | TUE | 83.50 | 23,710.30 | 23,725.00 | 23,111.05 | 23,304.10 | 16,36,09,626 | 18,344.48 |
| 22.7. 2024 | MON | -53.15 | 23,543.20 | 23,719.05 | 23,450.80 | 23,626.80 | 10,86,11,285 | 13,250.74 |
| 19.7. 2024 | FRI | – 45.80 | 23,737.70 | 23,762.05 | 23,566.05 | 23,596.35 | 8,49,47,458 | 9,381.62 |
| 18.7. 2024 | THU | -89.20 | 23,559.15 | 23,838.50 | 23,523.75 | 23,783.50 | 11,66,49,242 | 13,349.78 |
| 16.7. 2024 | TUE | 4.15 | 23,696.00 | 23,760.20 | 23,628.85 | 23,648.35 | 9,38,51,788 | 10,814.75 |
| 15.7. 2024 | MON | 23.35 | 23,627.75 | 23,775.25 | 23,556.20 | 23,691.85 | 11,81,57,015 | 13,775.54 |
| 12.7. 2024 | FRI | 7.50 | 23,606.95 | 23,819.90 | 23,553.00 | 23,604.40 | 10,85,92,558 | 13,302.32 |
| 11.7. 2024 | THU | 53.30 | 23,652.40 | 23,684.50 | 23,388.25 | 23,599.45 | 10,07,20,634 | 11,907.12 |
| 10.7. 2024 | WED | -15.10 | 23,647.50 | 23,649.85 | 23,478.00 | 23,599.10 | 15,50,84,308 | 16,065.15 |
| 09.7. 2024 | TUE | -20.50 | 23,566.25 | 23,685.80 | 23,523.60 | 23,662.60 | 11,08,64,622 | 12,615.29 |
| 08.7. 2024 | MON | -26.15 | 23,615.60 | 23,680.25 | 23,476.80 | 23,586.75 | 11,54,97,027 | 11,433.71 |
| 05.7. 2024 | FRI | -239.30 | 23,640.40 | 23,719.40 | 23,496.85 | 23,641.75 | 12,80,00,634 | 15,409.29 |
| 04.7. 2024 | THU | 120.50 | 24,044.25 | 24,046.60 | 23,808.95 | 23,879.70 | 12,45,50,624 | 13,939.21 |
| 03.7. 2024 | WED | 346.35 | 23,847.20 | 23,991.45 | 23,692.75 | 23,923.75 | 21,08,68,742 | 24,748.64 |
| 02.7. 2024 | TUE | 101.50 | 23,732.55 | 23,749.25 | 23,395.95 | 23,500.85 | 16,69,45,274 | 17,131.86 |
| 01.7. 2024 | MON | –1.80 | 23,418.50 | 23,660.25 | 23,361.10 | 23,631.05 | 10,90,55,762 | 9,853.78 |
| 28.6. 2024 | FRi | 19.35 | 23,644.20 | 23,711.05 | 23,379.55 | 23,420.30 | 10,36,03,521 | 11,278.76 |
| 27.6. 2024 | THU | 45.50 | 23,638.20 | 23,763.20 | 23,504.45 | 23,624.85 | 17,03,79,665 | 19,966.34 |
| 26.6. 2024 | WED | 8.20 | 23,518.85 | 23,638.80 | 23,402.10 | 23,592.70 | 12,76,55,159 | 15,376.76 |
| 25.6. 2024 | TUE | 30.05 | 23,101.30 | 23,577.50 | 23,098.05 | 23,510.65 | 17,41,20,414 | 21,129.97 |
| 24.6. 2024 | MON | -157.75 | 22,833.80 | 23,098.10 | 22,811.05 | 23,071.25 | 9,68,48,880 | 9,993.75 |
| 21.6. 2024 | FRI | 74.95 | 23,110.25 | 23,110.40 | 22,814.20 | 22,991.55 | 21,98,55,277 | 25,996.65 |
| 20.6. 2024 | THU | 121.50 | 23,065.45 | 23,068.75 | 22,818.25 | 23,035.30 | 13,50,11,650 | 13,938.45 |
| 19.6. 2024 | WED | 72.20 | 22,657.55 | 23,154.25 | 22,586.50 | 22,943.95 | 18,78,03,652 | 18,78,03,652 |
| 18.6. 2024 | TUE | 74.15 | 22,486.10 | 22,633.85 | 22,355.25 | 22,585.35 | 12,43,41,419 | 12,726.68 |
| 14.6. 2024 | FRI | 68 | 22,364.70 | 22,446.90 | 22,250.05 | 22,411.95 | 10,53,12,753 | 11,251.35 |
| 13.6. 2024 | THU | 123.55 | 22,355.95 | 22,386.80 | 22,273.90 | 22,296.70 | 13,85,38,632 | 13,230.32 |
| 12.6. 2024 | WED | 65.45 | 22,190.90 | 22,376.75 | 22,135.50 | 22,232.40 | 13,31,52,387 | 13,498.88 |
| 11.6. 2024 | TUE | -14.80 | 22,140.05 | 22,220.70 | 22,038.30 | 22,125.45 | 12,47,36,273 | 11,780.44 |
| 10.6. 2024 | MON | 16.75 | 22,182.55 | 22,326.55 | 22,085.65 | 22,154.85 | 12,82,09,142 | 11,737.76 |
| 7.6. 2024 | FRI | 42.95 | 21,937.85 | 22,224.95 | 21,814.45 | 22,165.80 | 16,12,72,357 | 15,725.79 |
| 6.6. 2024 | THU | 168.30 | 21,850.90 | 22,034.90 | 21,710.40 | 21,894.90 | 23,28,40,524 | 20,001.04 |
| 5.6. 2024 | WED | 229.40 | 21,048.90 | 21,785.30 | 20,666.95 | 21,682.60 | 35,42,09,074 | 30,149.74 |
| 4.6. 2024 | TUE | -120.95 | 22,475.45 | 22,475.45 | 20,457.90 | 20,819.50 | 53,33,42,145 | 44,340.46 |
| 3.6. 2024 | MON | 882.10 | 22,600.40 | 22,660.05 | 22,259.40 | 22596.40 | 27,98,51,394 | 27,932.04 |
| 31.5. 2024 | FRI | 99.05 | 21,696.35 | 21,786.80 | 21,565.75 | 21,718.30 | 13,28,66,154 | 12,080.50 |
| 30.5. 2024 | THU | -90.05 | 21,530.40 | 21,740.45 | 21,529.60 | 21,982.15 | 10,81,22,639 | 10,328.31 |
| 29.5. 2024 | WED | -153.05 | 21,829.10 | 21,914.40 | 21,593.00 | 21,620.45 | 12,51,26,987 | 12,156.18 |
| 28.5. 2024 | TUE | 45.75 | 22,011.35 | 22,056.10 | 21,917.05 | 21,982.15 | 10,81,22,639 | 10,328.31 |
| 27.5. 2024 | MON | 60.70 | 21,913.00 | 22,143.45 | 21,868.70 | 21,965.60 | 13,28,66,154 | 12,080.50 |
| 24.5. 2024 | FRI | -45.65 | 21,686.00 | 21,890.65 | 21,673.10 | 21,852.30 | 11,64,86,159 | 10,392.66 |
| 23.5. 2024 | THU | 43.40 | 21,370.10 | 21,759.20 | 21,352.95 | 21,731.65 | 10,97,28,637 | 11,526.40 |
| 22.5. 2024 | WED | 25.50 | 21,463.70 | 21,463.70 | 21,198.80 | 21,326.70 | 10,39,01,451 | 10,789.92 |
| 21.5. 2024 | TUE | -128.60 | 21,373.55 | 21,495.80 | 21,373.50 | 21,438.20 | 10,12,39,336 | 10,581.98 |
| 18.5. 2024 | SAT | 33.10 | 21,511.40 | 21,523.35 | 21,469.50 | 21,502.15 | 69,03,288 | 558.82 |
| 17.5. 2024 | FRI | -61.65 | 21,354.45 | 21,509.50 | 21,320.10 | 21,478.30 | 9,32,47,475 | 9,396.57 |
| 16.5. 2024 | THU | 122.05 | 21,308.05 | 21,445.65 | 21,093.85 | 21,416.10 | 15,12,31,784 | 13,871.40 |
| 15.5. 2024 | WED | 96.15 | 21,281.10 | 21,293.80 | 21,125.15 | 21,186.00 | 10,80,42,778 | 9,827.19 |
| 14.5. 2024 | TUE | -2.30 | 21,247.50 | 21,317.55 | 21,184.95 | 21,184.95 | 9,10,68,474 | 8,559.57 |
| 13.5. 2024 | MON | -31.45 | 21,062.70 | 21,288.55 | 20,934.40 | 21,249.80 | 10,23,36,071 | 9,297.27 |
| 10.5. 2024 | FRI | 26.85 | 21,120.35 | 21,270.70 | 21,017.65 | 21,094.15 | 12,19,76,816 | 11,555.32 |
| 9.5. 2024 | THU | -52.30 | 21,376.05 | 21,475.25 | 21,072.60 | 21,093.50 | 16,28,57,563 | 15,201.31 |
| 8.5. 2024 | WED | -86.20 | 21,457.30 | 21,528.20 | 21,396.40 | 21,428.35 | 18,78,80,367 | 16,425.23 |
| 7.5. 2024 | TUE | 39.30 | 21,783.00 | 21,807.75 | 21,509.40 | 21,543.50 | 15,86,38,880 | 13,767.82 |
| 6.5. 2024 | MON | 60.35 | 21,857.75 | 21,890.75 | 21,707.05 | 21,743.70 | 25,73,57,718 | 20,387.95 |
| 3.5. 2024 | FRI | 135.60 | 22,009.30 | 22,136.60 | 21,707.45 | 21,797.40 | 19,79,46,561 | 22,105.79 |
| 2.5. 2024 | THU | -55.70 | 21,785.45 | 21,967.90 | 21,773.85 | 21,873.70 | 27,00,67,891 | 23,569.19 |
| 30.4. 2024 | TUE | 16.30 | 21,827.50 | 22,073.70 | 21,779.20 | 21,841.15 | 28,95,38,752 | 25,969.13 |
| 29.4. 2024 | MON | 72.20 | 21,426.25 | 21,832.00 | 21,418.15 | 21,811.20 | 16,80,20,929 | 17,039.44 |
| 26.4. 2024 | FRI | 7.20 | 21,552.55 | 21,552.55 | 21,304.55 | 21,354.05 | 13,60,03,011 | 17,639.52 |
| 25.4. 2024 | THU | -152.05 | 21,290.55 | 21,612.90 | 21,269.50 | 21,545.35 | 23,36,07,357 | 28,247.46 |
| 24.4. 2024 | WED | 56.80 | 21,391.00 | 21,481.65 | 21,361.30 | 21,442.60 | 7,26,21,103 | 7,474.77 |
| 23.4. 2024 | TUE | 149.50 | 21,476.00 | 21,477.25 | 21,302.70 | 21,334.20 | 8,75,99,377 | 9,200.77 |
| 22.4. 2024 | MON | 236.10 | 21,409.10 | 21,409.70 | 21,194.45 | 21,326.50 | 9,75,86,621 | 10,770.46 |
| 19.4. 2024 | FRI | -140.50 | 20,758.95 | 21,211.10 | 20,694.35 | 21,173.00 | 11,00,31,923 | 11,131.10 |
| 18.4. 2024 | THU | 43.50 | 21,142.75 | 21,228.20 | 20,862.00 | 20,899.45 | 12,44,06,739 | 13,017.83 |
| 16.4. 2024 | TUE | -149.05 | 20,996.95 | 21,145.95 | 20,964.10 | 21,099.25 | 9,34,64,685 | 9,249.22 |
| 15.4. 2024 | MON | -229.15 | 21,292.65 | 21,377.30 | 21,130.35 | 21,146.00 | 8,23,64,525 | 8,220.80 |
| 12.4. 2024 | FRI | -132.75 | 21,584.95 | 21,665.00 | 21,484.35 | 21,521.80 | 11,12,57,558 | 11,643.95 |
| 10.4. 2024 | WED | 66.30 | 21,748.50 | 21,754.25 | 21,670.70 | 21,717.70 | 9,90,17,977 | 9,456.03 |
| 9.4. 2024 | TUE | 112.05 | 21,716.55 | 21,758.35 | 21,625.15 | 21,682.20 | 8,95,60,025 | 8,649.53 |
| 8.4. 2024 | MON | 56.65 | 21,613.30 | 21,669.15 | 21,552.95 | 21,604.50 | 9,17,93,543 | 7,853.58 |
| 5.4. 2024 | FRI | 1.90 | 21,375.40 | 21,579.65 | 21,294.95 | 21,556.65 | 11,27,73,634 | 12,896.46 |
| 4.4. 2024 | THU | 192.85 | 21,390.10 | 21,457.45 | 21,220.50 | 21,373.50 | 15,93,33,122 | 18,409.17 |
| 3.4. 2024 | WED | -81.65 | 21,069.30 | 21,261.25 | 21,065.25 | 21,197.25 | 12,73,42,126 | 13,948.78 |
| 2.4. 2024 | TUE | -41.15 | 21,157.25 | 21,220.45 | 21,118.65 | 21,150.95 | 11,33,50,315 | 11,963.16 |
| 1.4. 2024 | MON | 119.65 | 21,108.75 | 21,237.50 | 20,667.35 | 21,198.40 | 8,61,19,486 | 8,407.06 |
| 28.3. 2024 | THU | 17 | 20,809.40 | 21,237.50 | 20,809.35 | 20,989.10 | 15,38,55,811 | 17,190.08 |
| 27.3. 2024 | WED | 31.3 | 20,737.25 | 20,861.25 | 20,737.25 | 20,792.40 | 22,08,54,620 | 22,196.49 |
| 26.3. 2024 | TUE | -153.95 | 20,629.60 | 20,769.35 | 20,629.25 | 20,705.95 | 13,90,93,052 | 14,368.33 |
| 22.3. 2024 | FRI | –21.05 | 20,693.75 | 20,846.05 | 20,667.35 | 20,783.55 | 11,98,73,388 | 12,281.00 |
| 21.3. 2024 | THU | 148.20 | 20,692.45 | 20,822.75 | 20,656.85 | 20,714.80 | 13,40,66,892 | 12,347.31 |
| 20.3. 2024 | WED | -10.95 | 20,591.00 | 20,689.85 | 20,362.80 | 20,544.25 | 12,75,74,026 | 12,315.55 |
| 19.3. 2024 | TUE | -74.15 | 20,552.50 | 20,651.60 | 20,541.30 | 20,601.95 | 12,13,79,581 | 11,384.07 |
| 18.3. 2024 | MON | -71.35 | 20,572.95 | 20,703.25 | 20,413.15 | 20,626.65 | 8,77,05,964 | 7,851.98 |
| 15.3. 2024 | FRI | -108.25 | 20,617.65 | 20,706.45 | 20,530.35 | 20,644.30 | 29,10,39,029 | 30,364.40 |
| 14.3. 2023 | THU | -32.90 | 20,725.30 | 20,864.20 | 20,590.50 | 21,198.40 | 13,53,07,354 | 12,969.47 |
| 13.3. 2024 | WED | 30.90 | 20,928.40 | 20,960.45 | 20,696.75 | 20,758.20 | 17,45,07,234 | 16,479.17 |
| 12.3. 2024 | TUE | 5.40 | 20,867.95 | 21,069.85 | 20,647.85 | 20,897.50 | 16,18,38,433 | 16,269.72 |
| 11.3. 2024 | MON | -4.45 | 21,001.40 | 21,020.40 | 20,833.25 | 20,862.55 | 13,25,80,425 | 12,771.65 |
| 7.3. 2024 | THU | 31.80 | 21,017.95 | 21,063.80 | 20,947.85 | 21,005.85 | 10,80,13,373 | 11,345.41 |
| 6.3. 2024 | WED | -38.85 | 20,815.65 | 21,064.75 | 20,802.70 | 20,986.15 | 16,89,98,617 | 16,182.24 |
| 5.3. 2024 | TUE | -80.75 | 20,846.50 | 20,958.25 | 20,814.50 | 20,854.50 | 11,33,69,435 | 11,382.42 |
| 4.3. 2024 | MON | 3.90 | 20,852.15 | 20,959.80 | 20,807.00 | 20,927.25 | 12,13,13,194 | 9,183.89 |
| 2.3. 2024 | SAT | 41.35 | 20,884.05 | 20,906.50 | 20,827.70 | 20,848.25 | 1,45,54,274 | 635.87 |
| 1.3. 2024 | FRI | 38.20 | 20,446.10 | 20,863.65 | 20,446.10 | 20,842.70 | 9,62,95,847 | 9,554.42 |
| 29.2. 2024 | THU | -33.55 | 20,306.85 | 20,495.40 | 20,234.75 | 20,407.90 | 15,47,00,730 | 16,118.11 |
| 28.2. 2024 | WED | 24.15 | 20,577.05 | 20,627.90 | 20,293.35 | 20,340.40 | 8,98,05,160 | 8,177.38 |
| 27.2. 2024 | TUE | -54.85 | 20,564.85 | 20,631.30 | 20,527.95 | 20,552.90 | 11,92,10,293 | 11,790.40 |
| 26.2. 2024 | MON | -91.25 | 20,585.85 | 20,724.20 | 20,585.25 | 20,619.70 | 8,56,16,498 | 8,393.86 |
| 23.2. 2024 | FRI | 51.80 | 20,717.70 | 20,794.65 | 20,645.00 | 20,677.10 | 8,76,44,418 | 8,897.82 |
| 22.2. 2024 | THU | -51.70 | 20,635.05 | 20,712.00 | 20,440.90 | 20,665.90 | 11,68,73,320 | 12,010.61 |
| 21.2. 2024 | WED | 96.45 | 20,897.30 | 20,897.30 | 20,631.45 | 20,686.75 | 11,11,70,099 | 11,161.19 |
| 20.2. 2024 | TUE | -31.45 | 20,517.45 | 20,818.20 | 20,482.20 | 20,800.85 | 10,70,92,214 | 11,862.10 |
| 19.2. 2024 | MON | 70.65 | 20,543.40 | 20,611.75 | 20,466.55 | 20,466.55 | 8,41,66,855 | 9,274.96 |
| 16.2. 2024 | FRI | 109.85 | 20,526.00 | 20,552.30 | 20,401.90 | 20,472.75 | 9,82,66,526 | 9,373.96 |
| 15.2. 2024 | THU | 46.65 | 20,372.20 | 20,442.95 | 20,205.35 | 20,416.15 | 11,30,11,995 | 11,051.92 |
| 14.2. 2024 | WED | -213.85 | 19,976.65 | 20,394.00 | 19,941.10 | 20,325.55 | 15,52,07,093 | 15,632.02 |
| 13.2. 2024 | TUE | 65.80 | 19,984.30 | 20,272.10 | 19,920.05 | 20,190.50 | 14,64,29,923 | 13,733.14 |
| 12.2. 2024 | MON | -4.90 | 20,198.40 | 20,231.55 | 19,822.05 | 19,918.50 | 13,49,76,766 | 10,624.83 |
| 9.2. 2024 | FRI | –26.85 | 20,037.85 | 20,233.55 | 19,958.60 | 20,203.30 | 20,26,63,669 | 15,738.60 |
| 8.2. 2024 | THU | 53 | 20,496.65 | 20,542.85 | 20,021.35 | 20,064.70 | 20,84,78,742 | 19,111.30 |
| 7.2. 2024 | WED | 97.95 | 20,463.45 | 20,537.60 | 20,357.85 | 20,443.65 | 18,36,47,970 | 14,728.82 |
| 6.2. 2024 | TUER | 35.95 | 20,351.80 | 20,391.00 | 20,240.55 | 20,365.50 | 14,05,75,561 | 12,701.09 |
| 5.2. 2024 | MON | 7.30 | 20,441.35 | 20,458.05 | 20,260.00 | 20,315.85 | 13,35,59,363 | 12,374.07 |
| 2.2. 2024 | FRI | 144.40 | 20,661.05 | 20,817.50 | 20,408.30 | 20,434.05 | 13,24,22,150 | 12,582.30 |
| 1.2. 2024 | THU | 58.45 | 20,555.95 | 20,570.20 | 20,355.70 | 20,516.65 | 13,08,95,977 | 12,091.40 |
| 31.1. 2024 | WED | -36.25 | 20,249.25 | 20,587.45 | 20,160.55 | 20,497.50 | 16,55,54,377 | 16,802.80 |
| 30.1. 2024 | TUE | -21.20 | 20,392.15 | 20,466.30 | 20,242.70 | 20,285.50 | 16,54,10,209 | 15,976.92 |
| 29.1. 2024 | MON | 147 | 20,246.40 | 20,465.00 | 20,235.75 | 20,413.35 | 20,24,98,431 | 17,587.07 |
| 25.1. 2024 | THU | -2.25 | 20,204.15 | 20,234.90 | 19,941.30 | 20,099.40 | 18,51,43,381 | 18,697.48 |
| 24.1. 2024 | WED | -258.50 | 19,878.55 | 20,324.50 | 19,878.55 | 20,206.40 | 22,02,40,456 | 20,001.27 |
| 23.1. 2024 | TUE | 193.45 | 20,735.50 | 20,771.85 | 20,081.30 | 20,137.05 | 28,07,90,077 | 27,030.16 |
| 20.1. 2024 | SAT | 123.60 | 20,548.95 | 20,619.50 | 20,412.65 | 20,542.05 | 9,04,91,502 | 7,225.59 |
| 19.1. 2024 | FRI | 186.30 | 20,510.35 | 20,604.90 | 20,371.15 | 20,425.35 | 18,35,47,521 | 17,507.71 |
| 18.1. 2024 | THU | -282.95 | 20,245.95 | 20,522.10 | 20,194.75 | 20,324.05 | 23,62,64,043 | 22,232.24 |
| 17.1. 2024 | WED | -713.45 | 20,733.70 | 21,015.80 | 20,486.90 | 20,528.90 | 31,02,35,134 | 29,891.67 |
| 16.1. 2024 | TUE | -17.30 | 21,444.05 | 21,513.50 | 21,415.00 | 21,447.15 | 11,34,16,090 | 10,271.90 |
| 15.1. 2024 | MON | 73.80 | 21,374.50 | 21,499.35 | 21,336.70 | 21,461.35 | 11,10,99,511 | 10,497.95 |
| 12.1. 2024 | FRI | 54.55 | 21,303.75 | 21,371.95 | 21,217.90 | 21,300.70 | 9,32,04,242 | 8,301.49 |
| 11.1. 2024 | THU | 74.95 | 21,299.25 | 21,382.75 | 21,170.80 | 21,249.20 | 8,43,86,651 | 7,794.43 |
| 10.1. 2024 | WED | -58.40 | 21,138.85 | 21,256.95 | 21,095.85 | 21,224.30 | 9,07,09,240 | 8,087.23 |
| 9.1. 2024 | TUE | 93 | 21,385.45 | 21,479.45 | 21,155.40 | 21,197.25 | 10,83,28,488 | 10,038.64 |
| 8.1. 2024 | MON | -2.25 | 21,511.95 | 21,554.05 | 21,270.15 | 21,292.45 | 8,99,42,534 | 9,168.09 |
| 5.1. 2024 | FRI | 13.35 | 21,529.95 | 21,602.10 | 21,380.40 | 21,514.20 | 10,52,08,580 | 10,762.60 |
| 4.1. 2024 | THU | 90.20 | 21,346.75 | 21,551.55 | 21,329.10 | 21,516.60 | 13,74,21,486 | 13,370.91 |
| 3.1. 2024 | WED | 16 | 21,362.15 | 21,368.30 | 21,216.55 | 21,256.55 | 10,49,84,316 | 9,653.58 |
| 2.1. 2024 | TUE | -3.40 | 21,453.70 | 21,465.80 | 21,299.10 | 21,346.15 | 12,06,22,084 | 10,561.38 |
| 1.1. 2024 | MON | -38.20 | 21,449.25 | 21,551.45 | 21,376.50 | 21,457.10 | 9,94,76,763 | 6,143.51 |
Data for NIFTY FINANCIAL SERVICES – from 01.01.2024 to 09.08.2024