749.15
-2.95(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 752.15 | 749.15 | 749.15 | 765 | 740.15 | 33,344 |
| December 19, 2024 | 748 | 752.1 | 752.1 | 755.15 | 743.9 | 12,910 |
| December 18, 2024 | 740.5 | 751.3 | 751.3 | 768 | 740.5 | 22,309 |
| December 17, 2024 | 743.85 | 745.45 | 745.45 | 751.9 | 735.7 | 17,405 |
| December 16, 2024 | 756.35 | 749.8 | 749.8 | 756.6 | 743 | 20,545 |
| December 13, 2024 | 745 | 750.55 | 750.55 | 753.7 | 740 | 18,409 |
| December 12, 2024 | 755.95 | 750 | 750 | 755.95 | 748.25 | 24,506 |
| December 11, 2024 | 754.85 | 750.25 | 750.25 | 760.3 | 748 | 21,672 |
| December 10, 2024 | 744.45 | 752.95 | 752.95 | 756 | 741.95 | 32,416 |
| December 09, 2024 | 727.5 | 742.65 | 742.65 | 750 | 719.05 | 36,243 |
| December 06, 2024 | 736.1 | 721.9 | 721.9 | 744.35 | 719.1 | 18,253 |
| December 05, 2024 | 740.6 | 738.45 | 738.45 | 746.7 | 728.3 | 13,882 |
| December 04, 2024 | 755 | 740.6 | 740.6 | 755 | 736.75 | 13,077 |
| December 03, 2024 | 746.15 | 749.7 | 749.7 | 755 | 736.25 | 20,376 |
| December 02, 2024 | 731 | 740.5 | 740.5 | 744.8 | 730.6 | 13,003 |
| November 29, 2024 | 728 | 737.95 | 737.95 | 742.45 | 721.65 | 16,950 |
| November 28, 2024 | 725 | 727.3 | 727.3 | 734.45 | 720 | 23,826 |
| November 27, 2024 | 717.7 | 720.3 | 720.3 | 724.15 | 706.55 | 10,165 |
| November 26, 2024 | 699 | 712.45 | 712.45 | 728.65 | 699 | 18,142 |
| November 25, 2024 | 703.9 | 702.85 | 702.85 | 709 | 698.1 | 15,174 |
| November 22, 2024 | 705 | 699.8 | 699.8 | 707.2 | 693.1 | 19,242 |
| November 21, 2024 | 725 | 705.5 | 704.5 | 727.1 | 701.75 | 24,242 |
| November 19, 2024 | 702.55 | 723.9 | 723.9 | 774.9 | 698 | 122,991 |
| November 18, 2024 | 695.35 | 702.55 | 702.55 | 721.05 | 675 | 44,489 |
| November 14, 2024 | 687 | 701.15 | 701.15 | 713.95 | 679.95 | 29,918 |
| November 13, 2024 | 692.25 | 684.9 | 684.9 | 732.25 | 669.2 | 156,098 |
| November 12, 2024 | 700.1 | 666.45 | 666.45 | 703.45 | 662 | 29,428 |
| November 11, 2024 | 701.2 | 700.1 | 700.1 | 709.95 | 696.1 | 14,003 |
| November 08, 2024 | 720 | 707.2 | 707.2 | 720 | 703.5 | 20,123 |
| November 07, 2024 | 739.6 | 720.15 | 720.15 | 740.2 | 714.65 | 20,064 |
| November 06, 2024 | 743.65 | 737.75 | 737.75 | 746.9 | 735.1 | 19,770 |
| November 05, 2024 | 742 | 743.65 | 743.65 | 756.95 | 740 | 16,731 |
| November 04, 2024 | 751 | 745.9 | 745.9 | 765 | 740.2 | 24,295 |
| November 01, 2024 | 759.9 | 761.8 | 761.8 | 775.5 | 752.2 | 9,416 |
| October 31, 2024 | 742.05 | 759.9 | 759.9 | 762.95 | 730.05 | 22,285 |
| October 30, 2024 | 716 | 738.35 | 738.35 | 744 | 716 | 24,384 |
| October 29, 2024 | 720.55 | 724.7 | 724.7 | 730 | 714.5 | 16,378 |
| October 28, 2024 | 721.85 | 720.55 | 720.55 | 730.25 | 712.55 | 13,074 |
| October 25, 2024 | 741.15 | 721.85 | 721.85 | 746.65 | 712.35 | 32,419 |
| October 24, 2024 | 741.45 | 740.8 | 740.8 | 751.1 | 735 | 10,908 |
| October 23, 2024 | 731 | 748.95 | 748.95 | 767.7 | 728 | 25,462 |
| October 22, 2024 | 750.6 | 730.9 | 730.9 | 753.15 | 728.4 | 17,287 |
| October 21, 2024 | 762 | 749.4 | 749.4 | 767.8 | 738.05 | 19,611 |
| 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 |