276.75
+2.3(+0.84%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 279 | 276.75 | 276.75 | 292.7 | 267.4 | 748,442 |
September 05, 2024 | 272.1 | 274.45 | 274.45 | 277.75 | 270 | 149,705 |
September 04, 2024 | 267 | 269.9 | 269.9 | 275.05 | 267 | 146,429 |
September 03, 2024 | 274 | 270.8 | 270.8 | 274.65 | 266 | 186,968 |
September 02, 2024 | 287.2 | 274.35 | 274.35 | 288.95 | 273.25 | 230,194 |
August 30, 2024 | 266.95 | 286.05 | 286.05 | 289.4 | 266.95 | 775,369 |
August 29, 2024 | 267.1 | 264.3 | 264.3 | 271.4 | 263 | 154,041 |
August 28, 2024 | 272.2 | 268.9 | 268.9 | 280.15 | 266.6 | 170,696 |
August 27, 2024 | 271.9 | 272.2 | 272.2 | 276.85 | 269.3 | 344,099 |
August 26, 2024 | 281.8 | 271.5 | 271.5 | 283.95 | 270.1 | 190,290 |
August 23, 2024 | 270 | 276.55 | 276.55 | 281.9 | 266.15 | 486,422 |
August 22, 2024 | 269.95 | 267.65 | 267.65 | 274.5 | 265.6 | 316,904 |
August 21, 2024 | 258.5 | 265.55 | 265.55 | 268.75 | 255.15 | 642,787 |
August 20, 2024 | 252 | 254.45 | 254.45 | 259 | 251 | 233,613 |
August 19, 2024 | 245.45 | 249.7 | 249.7 | 259.75 | 242 | 288,546 |
August 16, 2024 | 240 | 244.25 | 244.25 | 248.1 | 240 | 70,275 |
August 14, 2024 | 244.75 | 238.25 | 238.25 | 249 | 234.4 | 132,009 |
August 13, 2024 | 258 | 240.5 | 240.5 | 258 | 239.9 | 195,406 |
August 12, 2024 | 244 | 251.5 | 251.5 | 256.1 | 239.15 | 181,705 |
August 09, 2024 | 249 | 245.55 | 245.55 | 259.9 | 238.05 | 498,464 |
August 08, 2024 | 250.65 | 246.75 | 246.75 | 253.65 | 245.85 | 105,426 |
August 07, 2024 | 255 | 249.35 | 249.35 | 257 | 245.6 | 280,229 |
August 06, 2024 | 244.8 | 246.3 | 246.3 | 257 | 242.9 | 192,236 |
August 05, 2024 | 253 | 244.2 | 244.2 | 260.25 | 238.9 | 334,908 |
August 02, 2024 | 261 | 263.8 | 263.8 | 267.3 | 257.3 | 81,342 |
August 01, 2024 | 263.8 | 263.45 | 263.45 | 270 | 258.4 | 245,079 |
July 31, 2024 | 264.5 | 263.76 | 263.76 | 265.3 | 260.05 | 171,626 |
July 30, 2024 | 259.92 | 263.65 | 263.65 | 266.43 | 252 | 500,248 |
July 29, 2024 | 249.99 | 260.72 | 260.72 | 265.9 | 249.99 | 579,568 |
July 26, 2024 | 233.2 | 246.1 | 246.1 | 259.65 | 233.2 | 821,494 |
July 25, 2024 | 230 | 233.95 | 233.95 | 236.63 | 228.01 | 166,540 |
July 24, 2024 | 225.01 | 234.03 | 234.03 | 238.03 | 223.21 | 292,080 |
July 23, 2024 | 214.31 | 223.24 | 223.24 | 225 | 200.01 | 289,653 |
July 22, 2024 | 217 | 216.26 | 216.26 | 223 | 210 | 168,724 |
July 19, 2024 | 225.55 | 216.38 | 216.38 | 231.92 | 214.95 | 312,289 |
July 18, 2024 | 229.3 | 226.27 | 226.27 | 235.35 | 218.1 | 535,184 |
July 16, 2024 | 239.38 | 233.9 | 233.9 | 241.04 | 225.36 | 408,073 |
July 15, 2024 | 217.3 | 236.07 | 236.07 | 249 | 217.3 | 2.53M |
July 12, 2024 | 217 | 216.67 | 216.67 | 222.5 | 210.62 | 682,407 |
July 11, 2024 | 190.05 | 218.3 | 218.3 | 224.6 | 190.05 | 4.01M |
July 10, 2024 | 185.3 | 188.06 | 188.06 | 190 | 183.26 | 131,929 |
July 09, 2024 | 187.24 | 187.01 | 187.01 | 189.79 | 184.91 | 115,763 |
July 08, 2024 | 184.89 | 186.38 | 186.38 | 187.95 | 182.41 | 215,826 |
July 05, 2024 | 184.9 | 183.34 | 183.34 | 185 | 180.53 | 104,107 |
July 04, 2024 | 178.76 | 183.88 | 183.43 | 185 | 177.65 | 183,238 |
July 03, 2024 | 178 | 178.37 | 177.93 | 179.5 | 176.02 | 102,407 |
July 02, 2024 | 178.65 | 178.58 | 178.14 | 179.42 | 176.75 | 68,293 |
July 01, 2024 | 175.7 | 176.88 | 176.45 | 180 | 175.7 | 100,620 |
June 28, 2024 | 178.7 | 177.42 | 177.42 | 180.59 | 177.02 | 111,964 |
June 27, 2024 | 179.5 | 178.12 | 178.12 | 183.05 | 176.24 | 260,193 |
June 26, 2024 | 177.09 | 178.54 | 178.54 | 179.8 | 175 | 83,631 |
June 25, 2024 | 177.59 | 177.09 | 177.09 | 179.39 | 172.1 | 127,989 |
June 24, 2024 | 183 | 177.59 | 177.59 | 183 | 176 | 84,961 |
June 21, 2024 | 182.3 | 180.4 | 180.4 | 185.5 | 178.32 | 126,304 |
June 20, 2024 | 175.89 | 181.56 | 181.56 | 188.24 | 174.5 | 463,729 |
June 19, 2024 | 178.44 | 175.15 | 175.15 | 179.66 | 173.81 | 81,297 |
June 18, 2024 | 179.85 | 178.33 | 178.33 | 181.17 | 175.83 | 176,339 |
June 14, 2024 | 182.7 | 179.79 | 179.79 | 183.85 | 177.59 | 64,269 |
June 13, 2024 | 180.5 | 181.79 | 181.79 | 183.47 | 178 | 123,382 |
June 12, 2024 | 179.5 | 180.45 | 180.45 | 181.7 | 177.43 | 108,208 |