324.30
-2.15(-0.66%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 327.95 | 324.3 | 324.3 | 332.95 | 319 | 91,693 |
September 05, 2024 | 328.95 | 326.45 | 326.45 | 332.45 | 324.15 | 77,937 |
September 04, 2024 | 328.5 | 325.85 | 325.85 | 333.35 | 324.1 | 97,426 |
September 03, 2024 | 335.5 | 329.25 | 329.25 | 346.5 | 328 | 257,556 |
September 02, 2024 | 332.5 | 332.7 | 332.7 | 339.8 | 331 | 65,322 |
August 30, 2024 | 330.95 | 332.2 | 332.2 | 338 | 327.2 | 112,925 |
August 29, 2024 | 339.9 | 330.9 | 330.9 | 345 | 325.95 | 127,588 |
August 28, 2024 | 351.5 | 336.4 | 336.4 | 352.45 | 334.15 | 196,672 |
August 27, 2024 | 346 | 349.05 | 349.05 | 352.2 | 344.3 | 83,410 |
August 26, 2024 | 357.75 | 347.15 | 347.15 | 357.75 | 345.1 | 92,952 |
August 23, 2024 | 367 | 352.45 | 352.45 | 367 | 349.25 | 107,191 |
August 22, 2024 | 368.3 | 363.8 | 363.8 | 368.3 | 361.1 | 33,599 |
August 21, 2024 | 358.35 | 364.5 | 364.5 | 368 | 354.8 | 129,991 |
August 20, 2024 | 352.35 | 354.1 | 354.1 | 357.45 | 346.05 | 64,932 |
August 19, 2024 | 346.55 | 352.35 | 352.35 | 357.45 | 346.55 | 86,827 |
August 16, 2024 | 351.15 | 345.9 | 345.9 | 352.6 | 344.75 | 39,555 |
August 14, 2024 | 335 | 348.2 | 348.2 | 352 | 334.45 | 106,268 |
August 13, 2024 | 361 | 345.05 | 345.05 | 366 | 341.9 | 271,201 |
August 12, 2024 | 380.8 | 371.35 | 371.35 | 386 | 366.9 | 170,793 |
August 09, 2024 | 378.5 | 378.35 | 378.35 | 380.5 | 376.05 | 80,389 |
August 08, 2024 | 379 | 373.7 | 373.7 | 380 | 371.35 | 36,467 |
August 07, 2024 | 375.5 | 379.2 | 379.2 | 381 | 367.05 | 68,641 |
August 06, 2024 | 373.25 | 368.3 | 368.3 | 381.6 | 366 | 93,284 |
August 05, 2024 | 384.5 | 373.4 | 373.4 | 384.5 | 365 | 146,353 |
August 02, 2024 | 395 | 384.5 | 384.5 | 397.45 | 380 | 100,493 |
August 01, 2024 | 395.3 | 395.05 | 395.05 | 400 | 393 | 37,861 |
July 31, 2024 | 398.3 | 396.9 | 396.9 | 403.05 | 395.1 | 62,299 |
July 30, 2024 | 404.95 | 400.55 | 400.55 | 404.95 | 398.3 | 46,296 |
July 29, 2024 | 417.7 | 401.6 | 401.6 | 417.7 | 399 | 102,093 |
July 26, 2024 | 409.9 | 407.05 | 407.05 | 415.75 | 405 | 39,614 |
July 25, 2024 | 410.45 | 405.9 | 405.9 | 415.6 | 405.1 | 45,388 |
July 24, 2024 | 410.05 | 414.55 | 414.55 | 425 | 405.15 | 114,473 |
July 23, 2024 | 403.9 | 404 | 404 | 416.25 | 377.3 | 175,507 |
July 22, 2024 | 405.45 | 401.85 | 401.85 | 411.25 | 398.35 | 49,939 |
July 19, 2024 | 404.65 | 411.3 | 411.3 | 412.75 | 403.55 | 26,323 |
July 18, 2024 | 420.75 | 412.95 | 412.95 | 427.95 | 411 | 69,685 |
July 16, 2024 | 432.55 | 428 | 428 | 432.55 | 423 | 51,354 |
July 15, 2024 | 425 | 428.8 | 428.8 | 433.4 | 416.35 | 138,283 |
July 12, 2024 | 429.85 | 418.6 | 418.6 | 431.75 | 417 | 92,190 |
July 11, 2024 | 405 | 426.4 | 426.4 | 429.35 | 404.6 | 548,586 |
July 10, 2024 | 412 | 403.35 | 403.35 | 412 | 395.7 | 102,700 |
July 09, 2024 | 408.85 | 408.35 | 408.35 | 410 | 401.35 | 78,024 |
July 08, 2024 | 412 | 404.95 | 404.95 | 420 | 402.1 | 251,036 |
July 05, 2024 | 415 | 409.75 | 409.75 | 417.95 | 408.3 | 144,719 |
July 04, 2024 | 435.9 | 419.95 | 419.95 | 439.4 | 416.15 | 215,044 |
July 03, 2024 | 445.2 | 435.15 | 435.15 | 447.95 | 432.8 | 119,573 |
July 02, 2024 | 423.85 | 438.3 | 438.3 | 451.35 | 422.05 | 245,428 |
July 01, 2024 | 420.5 | 421.5 | 421.5 | 435 | 419 | 136,620 |
June 28, 2024 | 416.1 | 420.05 | 420.05 | 424 | 414 | 71,723 |
June 27, 2024 | 419.9 | 415.7 | 415.7 | 427.9 | 411.8 | 104,121 |
June 26, 2024 | 424.75 | 416 | 416 | 425.9 | 414 | 70,217 |
June 25, 2024 | 431.5 | 422.7 | 422.7 | 433.35 | 419.45 | 86,912 |
June 24, 2024 | 434.6 | 430.2 | 430.2 | 436.8 | 427.65 | 60,218 |
June 21, 2024 | 453.5 | 433.55 | 433.55 | 453.5 | 429.05 | 190,703 |
June 20, 2024 | 420.15 | 452.05 | 452.05 | 469 | 412.1 | 981,080 |
June 19, 2024 | 417.65 | 420 | 420 | 430.95 | 415 | 130,092 |
June 18, 2024 | 441.8 | 417.65 | 417.65 | 443.85 | 414.05 | 358,173 |
June 14, 2024 | 417 | 441.35 | 441.35 | 459.55 | 415.75 | 688,598 |
June 13, 2024 | 416.3 | 415.85 | 415.85 | 424.25 | 415 | 145,043 |
June 12, 2024 | 413.8 | 416.1 | 416.1 | 424.4 | 410.8 | 233,040 |