205.45
-3.87(-1.85%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 209.9 | 205.45 | 205.45 | 211.08 | 204.56 | 141,039 |
October 16, 2024 | 211.9 | 209.32 | 209.32 | 214.42 | 208.61 | 146,934 |
October 15, 2024 | 212.2 | 212.52 | 212.52 | 217.9 | 211.11 | 120,400 |
October 14, 2024 | 214.83 | 210.69 | 210.69 | 215.76 | 210.22 | 104,173 |
October 11, 2024 | 211.65 | 214.83 | 214.83 | 217 | 211.65 | 91,225 |
October 10, 2024 | 215.59 | 213.76 | 213.76 | 219.7 | 213.38 | 114,236 |
October 09, 2024 | 211 | 214.51 | 214.51 | 216 | 211 | 85,990 |
October 08, 2024 | 204 | 210.12 | 210.12 | 212 | 203.5 | 99,509 |
October 07, 2024 | 212.05 | 204.74 | 204.74 | 214 | 203.1 | 169,432 |
October 04, 2024 | 210 | 212.5 | 212.5 | 215.69 | 208.5 | 163,302 |
October 03, 2024 | 216 | 210.58 | 210.58 | 217.8 | 209.72 | 199,037 |
October 01, 2024 | 219.6 | 218.48 | 218.48 | 220.44 | 217.85 | 107,190 |
September 30, 2024 | 216.5 | 218.43 | 218.43 | 219.65 | 216.49 | 200,837 |
September 27, 2024 | 219.55 | 216.7 | 216.7 | 222 | 216 | 192,874 |
September 26, 2024 | 220.8 | 218.43 | 218.43 | 222.8 | 216.8 | 147,911 |
September 25, 2024 | 216.98 | 220.48 | 220.48 | 227.65 | 216.51 | 447,787 |
September 24, 2024 | 218.5 | 216.49 | 216.49 | 220.71 | 216.05 | 167,687 |
September 23, 2024 | 219.95 | 218.44 | 218.44 | 223.5 | 218 | 198,447 |
September 20, 2024 | 220 | 218.68 | 218.68 | 221.89 | 218 | 149,660 |
September 19, 2024 | 226.65 | 218.64 | 218.64 | 228 | 214.95 | 276,385 |
September 18, 2024 | 227.6 | 224.7 | 224.7 | 229.5 | 224.1 | 155,845 |
September 17, 2024 | 232.48 | 227.56 | 227.56 | 236.5 | 226.22 | 255,569 |
September 16, 2024 | 227 | 232.17 | 232.17 | 234.8 | 226.26 | 336,044 |
September 15, 2024 | 227 | 227.77 | 227.77 | 229.1 | 226.26 | 14,860 |
September 13, 2024 | 228.8 | 225.56 | 225.56 | 231.54 | 225 | 196,157 |
September 12, 2024 | 227.9 | 227.51 | 227.51 | 230.34 | 227.01 | 147,520 |
September 11, 2024 | 233.99 | 226.43 | 226.43 | 235.5 | 225.1 | 198,543 |
September 10, 2024 | 229.25 | 234.83 | 234.83 | 236.55 | 228.25 | 516,179 |
September 09, 2024 | 230 | 225.07 | 225.07 | 230 | 225.07 | 42,651 |
September 06, 2024 | 233.9 | 231.35 | 231.35 | 234.61 | 228.06 | 287,679 |
September 05, 2024 | 235.1 | 238.17 | 238.17 | 240.4 | 233.5 | 278,559 |
September 04, 2024 | 227.7 | 233.92 | 233.92 | 238.4 | 227.7 | 405,119 |
September 03, 2024 | 226 | 231.6 | 231.6 | 237 | 226 | 454,191 |
September 02, 2024 | 231.8 | 227.02 | 227.02 | 232 | 225 | 352,579 |
August 30, 2024 | 231.15 | 231.39 | 231.39 | 235.5 | 230.5 | 279,923 |
August 29, 2024 | 238 | 230.87 | 230.87 | 241.82 | 228.79 | 552,325 |
August 28, 2024 | 244.7 | 237.9 | 237.9 | 247.25 | 237 | 452,661 |
August 27, 2024 | 244.13 | 244.04 | 244.04 | 254 | 243.11 | 1.46M |
August 26, 2024 | 237 | 243.09 | 243.09 | 243.97 | 237 | 167,673 |
August 23, 2024 | 231.4 | 236.33 | 236.33 | 240.79 | 231.11 | 1.37M |
August 22, 2024 | 234.9 | 230.55 | 230.55 | 240 | 229 | 767,694 |
August 21, 2024 | 228 | 233.74 | 233.74 | 239 | 227.68 | 964,449 |
August 20, 2024 | 219.99 | 227.99 | 227.99 | 234 | 218.01 | 616,149 |
August 19, 2024 | 214.99 | 218.43 | 218.43 | 220.02 | 214.66 | 40,435 |
August 16, 2024 | 215.9 | 213.99 | 213.99 | 217.7 | 213.01 | 106,915 |
August 14, 2024 | 216.95 | 214.01 | 214.01 | 218.44 | 213.46 | 121,441 |
August 13, 2024 | 214.51 | 215.66 | 215.66 | 224.5 | 214 | 330,535 |
August 12, 2024 | 219.46 | 214.52 | 214.52 | 220 | 213.1 | 142,412 |
August 09, 2024 | 222 | 220.57 | 220.57 | 222.87 | 216.81 | 169,485 |
August 08, 2024 | 213.1 | 219.51 | 219.51 | 224.73 | 212.1 | 497,593 |
August 07, 2024 | 212 | 214.1 | 214.1 | 217.68 | 209.9 | 240,547 |
August 06, 2024 | 210.15 | 208.24 | 208.24 | 219.48 | 207.49 | 206,238 |
August 05, 2024 | 215 | 213.84 | 213.84 | 217.5 | 213 | 106,902 |
August 02, 2024 | 225.6 | 223.32 | 223.32 | 228 | 221.83 | 322,399 |
August 01, 2024 | 240 | 234.45 | 234.45 | 240 | 233.8 | 147,836 |
July 31, 2024 | 221.9 | 238.04 | 238.04 | 240.8 | 220.44 | 2.63M |
July 30, 2024 | 225 | 220.48 | 220.48 | 226.77 | 219.5 | 433,335 |
July 29, 2024 | 223.5 | 225.08 | 225.08 | 229 | 223 | 572,596 |
July 26, 2024 | 220 | 222.46 | 222.46 | 225.81 | 218.01 | 597,543 |
July 25, 2024 | 204.99 | 218.67 | 218.67 | 223.65 | 203.79 | 1.52M |