789.95
-1.2(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2024 | 878 | 855.1 | 855.1 | 884.5 | 848.05 | 402,110 |
| June 28, 2024 | 870 | 872.85 | 872.85 | 914 | 865 | 1.36M |
| June 27, 2024 | 830.75 | 854.1 | 854.1 | 876 | 830.75 | 731,038 |
| June 26, 2024 | 816.05 | 827.45 | 827.45 | 857.3 | 812.5 | 575,791 |
| June 25, 2024 | 810.6 | 821.4 | 819.4 | 847.4 | 810.6 | 765,002 |
| June 24, 2024 | 800 | 805.4 | 803.44 | 825 | 761.2 | 904,632 |
| June 21, 2024 | 821.25 | 806.6 | 806.6 | 827.15 | 802 | 223,821 |
| June 20, 2024 | 805.85 | 818.6 | 818.6 | 844.95 | 805.85 | 508,890 |
| June 19, 2024 | 840 | 804.45 | 804.45 | 840 | 791 | 632,587 |
| June 18, 2024 | 828.7 | 833.4 | 833.4 | 845 | 820 | 659,470 |
| June 14, 2024 | 839 | 816.65 | 816.65 | 839.5 | 814 | 736,333 |
| June 13, 2024 | 774.95 | 841.1 | 841.1 | 887.65 | 767.15 | 4.97M |
| June 12, 2024 | 762.55 | 766.9 | 766.9 | 775.85 | 756 | 257,860 |
| June 11, 2024 | 760 | 771.1 | 771.1 | 797.3 | 751.05 | 897,864 |
| June 10, 2024 | 780 | 760.65 | 760.65 | 786 | 745.25 | 1.03M |
| June 07, 2024 | 791.15 | 791.15 | 791.15 | 791.15 | 791.15 | 0 |
| June 06, 2024 | 730 | 791.15 | 791.15 | 833 | 720.3 | 4.23M |
| June 05, 2024 | 700 | 705.45 | 705.45 | 730.1 | 664.75 | 1.12M |
| June 04, 2024 | 718.95 | 702.7 | 702.7 | 719.4 | 625 | 1.34M |
| June 03, 2024 | 723 | 718.95 | 718.95 | 734.95 | 702.4 | 755,260 |
| May 31, 2024 | 702.7 | 706.85 | 706.85 | 723.65 | 681.75 | 1.73M |
| May 30, 2024 | 740.1 | 700.95 | 700.95 | 753.3 | 695 | 1.39M |
| May 29, 2024 | 747.55 | 734.4 | 734.4 | 770 | 710.6 | 1.33M |
| May 28, 2024 | 738 | 754.55 | 754.55 | 781 | 718.1 | 3.41M |
| May 27, 2024 | 736.75 | 744.65 | 744.65 | 774.8 | 690.6 | 6.91M |
| May 24, 2024 | 630 | 710.25 | 710.25 | 747 | 618.1 | 5.08M |
| May 23, 2024 | 634 | 630.1 | 630.1 | 649 | 625.35 | 719,374 |
| May 22, 2024 | 658.75 | 634.3 | 634.3 | 659.2 | 626.7 | 535,993 |
| May 21, 2024 | 636.25 | 652.9 | 652.9 | 663 | 621.05 | 1.41M |
| May 18, 2024 | 604.85 | 630.9 | 630.9 | 631.4 | 601.55 | 248,256 |
| May 17, 2024 | 600 | 601.35 | 601.35 | 613.75 | 595.05 | 549,641 |
| May 16, 2024 | 599.85 | 597.3 | 597.3 | 617.1 | 594.55 | 463,974 |
| May 15, 2024 | 604.4 | 593.85 | 593.85 | 623.2 | 587 | 394,185 |
| May 14, 2024 | 598.95 | 598 | 598 | 609.3 | 590.05 | 710,706 |
| May 13, 2024 | 604.6 | 597.1 | 597.1 | 607.5 | 587.45 | 415,558 |
| May 10, 2024 | 578.9 | 598.6 | 598.6 | 606.15 | 578.3 | 1.11M |
| May 09, 2024 | 590.4 | 578.9 | 578.9 | 604.2 | 573.15 | 2.01M |
| May 08, 2024 | 596.15 | 593.35 | 593.35 | 602 | 588.25 | 153,285 |
| May 07, 2024 | 604.9 | 601.9 | 601.9 | 615 | 593 | 789,492 |
| May 06, 2024 | 632 | 604.9 | 604.9 | 633.9 | 599 | 651,460 |
| May 03, 2024 | 657.45 | 627.6 | 627.6 | 658 | 618.2 | 978,820 |
| May 02, 2024 | 681 | 647.3 | 647.3 | 692.05 | 635.4 | 1.89M |
| April 30, 2024 | 697 | 687.2 | 687.2 | 698 | 667.5 | 1.52M |
| April 29, 2024 | 636 | 696.15 | 696.15 | 707.45 | 629.95 | 10.32M |
| April 26, 2024 | 598.9 | 635.65 | 635.65 | 643 | 594.35 | 4.07M |
| April 25, 2024 | 595.95 | 600.15 | 600.15 | 606 | 585 | 2M |
| April 24, 2024 | 535.9 | 604.5 | 604.5 | 610 | 518.65 | 13.17M |
| April 23, 2024 | 513.95 | 537.75 | 537.75 | 541.8 | 507.2 | 1.45M |
| April 22, 2024 | 500.5 | 511.05 | 511.05 | 513.5 | 490.05 | 1.07M |
| April 19, 2024 | 500.05 | 494.55 | 493.3 | 513.9 | 490.7 | 1.22M |
| April 18, 2024 | 527 | 503.95 | 502.68 | 553.95 | 497.1 | 2.87M |
| April 16, 2024 | 485.05 | 525.95 | 524.62 | 533 | 485.05 | 8.74M |
| April 15, 2024 | 472.5 | 487.45 | 486.22 | 500.9 | 451 | 3.3M |
| April 12, 2024 | 463.35 | 480.25 | 479.04 | 485 | 456.05 | 2.4M |
| April 10, 2024 | 440 | 463.35 | 462.18 | 472 | 438.05 | 4.46M |
| April 09, 2024 | 435 | 439.95 | 438.84 | 446.1 | 433 | 573,330 |
| April 08, 2024 | 439.4 | 433.85 | 432.75 | 440.4 | 431.4 | 251,818 |
| April 05, 2024 | 442.8 | 433.8 | 432.7 | 445 | 432 | 290,109 |
| April 04, 2024 | 437.95 | 439.1 | 437.99 | 445.95 | 435.1 | 807,254 |
| April 03, 2024 | 433.95 | 433.2 | 432.11 | 435 | 429.75 | 388,868 |