100.70
-1.56(-1.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 18, 2024 | 102.5 | 100.54 | 100.54 | 102.75 | 100.03 | 73,224 |
| October 17, 2024 | 104.5 | 102.26 | 102.26 | 105.9 | 102.05 | 112,884 |
| October 16, 2024 | 102.19 | 103.95 | 103.95 | 105.9 | 101.6 | 151,902 |
| October 15, 2024 | 102.5 | 102.19 | 102.19 | 105.3 | 101.7 | 177,578 |
| October 14, 2024 | 102.38 | 101.87 | 101.87 | 102.78 | 100.91 | 202,952 |
| October 11, 2024 | 101.75 | 102.38 | 102.38 | 102.9 | 100.75 | 153,789 |
| October 10, 2024 | 102.09 | 100.8 | 100.8 | 102.48 | 100.5 | 154,269 |
| October 09, 2024 | 102.6 | 101.83 | 101.83 | 104.8 | 101.26 | 161,484 |
| October 08, 2024 | 98.55 | 101.63 | 101.63 | 102.42 | 98.55 | 178,252 |
| October 07, 2024 | 104.8 | 100.05 | 100.05 | 104.8 | 98.5 | 509,114 |
| October 04, 2024 | 103.65 | 104.32 | 104.32 | 105.07 | 101 | 319,206 |
| October 03, 2024 | 104.9 | 103.67 | 103.67 | 105.3 | 102.12 | 366,727 |
| October 01, 2024 | 105.1 | 104.95 | 104.95 | 106.95 | 104.5 | 158,755 |
| September 30, 2024 | 106.75 | 105.35 | 105.35 | 106.85 | 104.9 | 27,450 |
| September 27, 2024 | 106.05 | 106.7 | 106.7 | 107.3 | 106 | 178,844 |
| September 26, 2024 | 105.85 | 106.05 | 106.05 | 106.6 | 104.2 | 242,545 |
| September 25, 2024 | 105 | 105.7 | 105.7 | 106.6 | 103.95 | 216,641 |
| September 24, 2024 | 105.8 | 104.65 | 104.65 | 106.9 | 104.3 | 184,781 |
| September 23, 2024 | 104.1 | 105.7 | 105.7 | 106.45 | 104.1 | 238,110 |
| September 20, 2024 | 104.6 | 103.85 | 103.85 | 106.5 | 103.25 | 286,900 |
| September 19, 2024 | 108.65 | 103.85 | 103.85 | 108.85 | 102.55 | 460,481 |
| September 18, 2024 | 108.3 | 107.25 | 107.25 | 108.6 | 106.3 | 209,614 |
| September 17, 2024 | 107.5 | 107.5 | 107.5 | 108 | 105.1 | 338,198 |
| September 16, 2024 | 106.75 | 106.95 | 106.95 | 107.5 | 105.6 | 251,677 |
| September 15, 2024 | 106.75 | 106.9 | 106.9 | 106.95 | 106.6 | 8,729 |
| September 13, 2024 | 108.8 | 105.9 | 105.9 | 111.25 | 104.6 | 1.14M |
| September 12, 2024 | 110.75 | 108.9 | 108.9 | 110.75 | 107.05 | 716,445 |
| September 11, 2024 | 118.4 | 110.4 | 110.4 | 118.4 | 109.6 | 1.18M |
| September 10, 2024 | 113.31 | 117.29 | 117.29 | 118.36 | 113.19 | 2.54M |
| September 09, 2024 | 113.8 | 112.5 | 112.5 | 114.01 | 108.54 | 846,645 |
| September 08, 2024 | 113.8 | 112.5 | 112.5 | 114.01 | 108.54 | 846,645 |
| September 06, 2024 | 114.59 | 112.89 | 112.89 | 115.7 | 112.4 | 502,550 |
| September 05, 2024 | 113.4 | 114.44 | 114.44 | 115.2 | 113.12 | 302,765 |
| September 04, 2024 | 113.44 | 112.53 | 112.53 | 114.13 | 111.62 | 377,330 |
| September 03, 2024 | 114.2 | 113.67 | 113.67 | 115 | 113.17 | 283,385 |
| September 02, 2024 | 113.24 | 113.48 | 113.48 | 116.31 | 113.12 | 611,800 |
| September 01, 2024 | 113.24 | 113.48 | 113.48 | 116.31 | 113.12 | 611,800 |
| August 30, 2024 | 113.42 | 113.08 | 113.08 | 114.14 | 112.3 | 205,550 |
| August 29, 2024 | 114.2 | 112.86 | 112.86 | 115.04 | 112.22 | 276,250 |
| August 28, 2024 | 115.19 | 114.8 | 114.8 | 115.74 | 114.42 | 317,885 |
| August 27, 2024 | 114.67 | 114.99 | 114.99 | 116.4 | 113.91 | 629,850 |
| August 26, 2024 | 113.8 | 113.8 | 113.8 | 115.54 | 113.6 | 432,675 |
| August 25, 2024 | 113.8 | 113.8 | 113.8 | 115.54 | 113.6 | 432,675 |
| August 23, 2024 | 112.35 | 113.43 | 113.43 | 114.19 | 111.42 | 522,915 |
| August 22, 2024 | 113.28 | 111.24 | 111.24 | 113.28 | 110.98 | 310,905 |
| August 21, 2024 | 112.01 | 112.4 | 112.4 | 113.84 | 110.7 | 675,045 |
| August 20, 2024 | 110 | 111.18 | 111.18 | 116.42 | 108.85 | 2.76M |
| August 19, 2024 | 104.51 | 106.25 | 106.25 | 107 | 104.11 | 487,990 |
| August 18, 2024 | 104.51 | 106.25 | 106.25 | 107 | 104.11 | 487,990 |
| August 16, 2024 | 104.39 | 104.5 | 104.5 | 105.38 | 103.2 | 210,580 |
| August 15, 2024 | 104.39 | 104.5 | 104.5 | 105.38 | 103.2 | 210,580 |
| August 14, 2024 | 104.4 | 104.56 | 104.56 | 105.63 | 103.01 | 304,005 |
| August 13, 2024 | 109.03 | 104.85 | 104.85 | 109.25 | 104.22 | 438,070 |
| August 12, 2024 | 108.74 | 109.03 | 109.03 | 109.8 | 107.64 | 314,650 |
| August 11, 2024 | 108.74 | 109.03 | 109.03 | 109.8 | 107.64 | 314,650 |
| August 09, 2024 | 109.69 | 110.01 | 110.01 | 110.75 | 108.42 | 219,935 |
| August 08, 2024 | 109.25 | 108.89 | 108.89 | 109.79 | 108.01 | 346,405 |
| August 07, 2024 | 108.99 | 109.71 | 109.71 | 111.14 | 108.02 | 654,615 |
| August 06, 2024 | 109.99 | 109.95 | 109.95 | 110.4 | 106.49 | 1.45M |
| August 05, 2024 | 111.8 | 112.12 | 112.12 | 114 | 107.62 | 1.03M |