767.40
-2.65(-0.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 762.35 | 770.95 | 770.95 | 773.95 | 754.05 | 9,880 |
| October 17, 2024 | 788.05 | 770.05 | 770.05 | 798.7 | 768 | 19,818 |
| October 16, 2024 | 764.95 | 786.15 | 786.15 | 790 | 760.1 | 46,987 |
| October 15, 2024 | 768.5 | 761.45 | 761.45 | 768.5 | 751.5 | 15,679 |
| October 14, 2024 | 775.6 | 762.4 | 762.4 | 776.95 | 759.6 | 11,365 |
| October 11, 2024 | 757 | 775.6 | 775.6 | 785.9 | 757 | 21,488 |
| October 10, 2024 | 776.4 | 763.85 | 763.85 | 776.4 | 760 | 16,876 |
| October 09, 2024 | 762.6 | 770.1 | 770.1 | 778.25 | 759.2 | 36,111 |
| October 08, 2024 | 740 | 758.8 | 758.8 | 768 | 733.05 | 26,138 |
| October 07, 2024 | 772.7 | 742.95 | 742.95 | 774.4 | 728 | 50,784 |
| October 04, 2024 | 776.5 | 768.55 | 768.55 | 785.6 | 764 | 25,471 |
| October 03, 2024 | 798.7 | 772.6 | 772.6 | 798.7 | 770.05 | 28,987 |
| October 01, 2024 | 809 | 795.15 | 795.15 | 816 | 791.05 | 39,018 |
| September 30, 2024 | 770 | 816.05 | 816.05 | 820.8 | 769 | 207,004 |
| September 27, 2024 | 768 | 768.7 | 768.7 | 783.3 | 732.25 | 255,687 |
| September 26, 2024 | 774 | 748.1 | 748.1 | 785.85 | 737.3 | 1.18M |
| September 25, 2024 | 790.35 | 773.95 | 773.95 | 800.35 | 771.25 | 25,068 |
| September 24, 2024 | 795 | 796.8 | 796.8 | 810.8 | 788.5 | 26,087 |
| September 23, 2024 | 801.5 | 791.8 | 791.8 | 811 | 789.15 | 24,488 |
| September 20, 2024 | 790 | 801.5 | 801.5 | 803.4 | 784.95 | 31,117 |
| September 19, 2024 | 807.8 | 781.25 | 781.25 | 824.65 | 773.25 | 73,200 |
| September 18, 2024 | 784.8 | 801.45 | 801.45 | 811.9 | 775.05 | 52,693 |
| September 17, 2024 | 790 | 779.25 | 779.25 | 790 | 777.95 | 22,794 |
| September 16, 2024 | 790 | 786.1 | 786.1 | 799.9 | 777.1 | 21,671 |
| September 15, 2024 | 790 | 794.5 | 794.5 | 799 | 790 | 505 |
| September 13, 2024 | 788.85 | 787.35 | 787.35 | 790.9 | 775 | 21,664 |
| September 12, 2024 | 793.05 | 784.9 | 782.3 | 803.8 | 782 | 24,751 |
| September 11, 2024 | 800.65 | 789.1 | 789.1 | 803.2 | 786.25 | 21,180 |
| September 10, 2024 | 801.9 | 797.25 | 797.25 | 812.45 | 795 | 23,770 |
| September 09, 2024 | 805 | 797.9 | 797.9 | 810.3 | 795 | 26,130 |
| September 08, 2024 | 805 | 797.9 | 797.9 | 810.3 | 795 | 26,130 |
| September 06, 2024 | 819.8 | 808.5 | 808.5 | 834.5 | 803.4 | 72,716 |
| September 05, 2024 | 811.5 | 817 | 817 | 838.9 | 806 | 102,813 |
| September 04, 2024 | 812 | 807.45 | 807.45 | 819.3 | 803.25 | 95,162 |
| September 03, 2024 | 812 | 813.1 | 813.1 | 817.8 | 806 | 20,826 |
| September 02, 2024 | 823.75 | 811.25 | 811.25 | 829.75 | 808 | 36,145 |
| August 30, 2024 | 826.15 | 818.9 | 818.9 | 830.25 | 815.6 | 42,083 |
| August 29, 2024 | 838 | 826.15 | 826.15 | 842.25 | 818.5 | 85,112 |
| August 28, 2024 | 832.65 | 832.25 | 832.25 | 862.6 | 829.95 | 783,412 |
| August 27, 2024 | 784.05 | 823.3 | 823.3 | 832 | 773.75 | 355,818 |
| August 26, 2024 | 754.55 | 790.9 | 790.9 | 809 | 745.2 | 268,746 |
| August 23, 2024 | 761.9 | 754.45 | 754.45 | 769.15 | 747.55 | 42,927 |
| August 22, 2024 | 784 | 758.25 | 758.25 | 820 | 756 | 210,847 |
| August 21, 2024 | 783.95 | 785 | 785 | 786 | 767.45 | 44,869 |
| August 20, 2024 | 746.1 | 778.55 | 778.55 | 800 | 746.1 | 218,617 |
| August 19, 2024 | 743.1 | 753.35 | 753.35 | 758 | 736.1 | 35,575 |
| August 16, 2024 | 735 | 750.4 | 750.4 | 754.75 | 730 | 47,184 |
| August 14, 2024 | 710 | 733.9 | 733.9 | 751.95 | 707.35 | 194,175 |
| August 13, 2024 | 770 | 755.15 | 755.15 | 771 | 752.35 | 22,182 |
| August 12, 2024 | 745.1 | 766.4 | 766.4 | 769.95 | 745.1 | 26,127 |
| August 09, 2024 | 744 | 762.5 | 762.5 | 767.95 | 741.05 | 36,673 |
| August 08, 2024 | 739.15 | 740.35 | 740.35 | 743.5 | 719.55 | 15,504 |
| August 07, 2024 | 715 | 734.85 | 734.85 | 749.75 | 715 | 10,808 |
| August 06, 2024 | 742.35 | 710.85 | 710.85 | 748.75 | 707.55 | 20,897 |
| August 05, 2024 | 745 | 736.35 | 736.35 | 745.6 | 722.05 | 38,042 |
| August 02, 2024 | 752.25 | 760.3 | 760.3 | 779 | 752.25 | 31,558 |
| August 01, 2024 | 746.35 | 762.2 | 762.2 | 780.85 | 746.35 | 34,351 |
| July 31, 2024 | 766 | 761.1 | 761.1 | 768.9 | 760.55 | 4,309 |
| July 30, 2024 | 748.55 | 765.25 | 765.25 | 768.6 | 747.4 | 41,793 |
| July 29, 2024 | 749 | 748.55 | 748.55 | 758 | 745 | 25,188 |