163.28
-8.97(-5.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 172 | 167.7 | 167.7 | 172.15 | 167.01 | 1.36M |
September 05, 2024 | 173.87 | 172.25 | 172.25 | 176.95 | 169 | 3.98M |
September 04, 2024 | 162.8 | 172.5 | 172.5 | 177 | 162.8 | 7.21M |
September 03, 2024 | 169.64 | 166.83 | 166.83 | 170.42 | 164 | 2.02M |
September 02, 2024 | 166.78 | 167.6 | 167.6 | 174.99 | 165.46 | 6.79M |
August 30, 2024 | 162.5 | 165.46 | 165.46 | 169.2 | 161.5 | 2.91M |
August 29, 2024 | 163.1 | 162.21 | 162.21 | 168.9 | 159.1 | 3.54M |
August 28, 2024 | 168.47 | 163.68 | 163.68 | 168.93 | 163.22 | 1.57M |
August 27, 2024 | 168.36 | 168.31 | 168.31 | 171.41 | 162.59 | 3.12M |
August 26, 2024 | 171.74 | 168.1 | 168.1 | 173.9 | 167.5 | 4.17M |
August 23, 2024 | 166 | 169.25 | 169.25 | 171.8 | 164.17 | 8.02M |
August 22, 2024 | 155.15 | 164.39 | 164.39 | 166.25 | 155.05 | 11.98M |
August 21, 2024 | 157 | 154.26 | 154.26 | 157.74 | 153.61 | 1.25M |
August 20, 2024 | 157.9 | 156.69 | 156.69 | 158.2 | 151.71 | 3.14M |
August 19, 2024 | 143.55 | 154.32 | 154.32 | 155.9 | 143.49 | 5.79M |
August 16, 2024 | 139.7 | 142.84 | 142.84 | 143.87 | 139.31 | 1.25M |
August 14, 2024 | 139.6 | 138.62 | 138.62 | 140.8 | 136.26 | 1.2M |
August 13, 2024 | 145.3 | 138.9 | 138.9 | 145.44 | 138 | 1.29M |
August 12, 2024 | 145 | 144.31 | 144.31 | 146.17 | 140.95 | 1.13M |
August 09, 2024 | 140 | 142.28 | 142.28 | 145.84 | 139.41 | 1.5M |
August 08, 2024 | 143 | 140.7 | 140.7 | 143 | 138.87 | 623,814 |
August 07, 2024 | 138.5 | 141.56 | 141.56 | 142 | 136.68 | 1.35M |
August 06, 2024 | 140.73 | 135.98 | 135.98 | 143.96 | 135.1 | 1.57M |
August 05, 2024 | 142 | 139.15 | 139.15 | 144.86 | 138.01 | 2.11M |
August 02, 2024 | 145 | 146.76 | 146.76 | 150 | 141.01 | 1.64M |
August 01, 2024 | 150.26 | 148.61 | 148.61 | 152.13 | 147 | 837,926 |
July 31, 2024 | 153.5 | 150.69 | 150.69 | 159 | 148.01 | 2.6M |
July 30, 2024 | 153.65 | 152.89 | 152.89 | 157.45 | 151.6 | 1.49M |
July 29, 2024 | 157.15 | 153.33 | 153.33 | 158.4 | 153 | 1.73M |
July 26, 2024 | 146.64 | 155.83 | 155.83 | 156.5 | 145.01 | 4.11M |
July 25, 2024 | 145.38 | 145.83 | 145.83 | 152.45 | 143.55 | 2.3M |
July 24, 2024 | 143.71 | 147.45 | 146.45 | 149 | 141.12 | 1.46M |
July 23, 2024 | 140.25 | 143.77 | 142.79 | 145 | 131.76 | 1.63M |
July 22, 2024 | 136 | 140.21 | 139.26 | 142.39 | 131.84 | 1.48M |
July 19, 2024 | 144 | 138.44 | 138.44 | 144.8 | 136.36 | 1.08M |
July 18, 2024 | 149 | 144.96 | 144.96 | 150.25 | 143.3 | 1.38M |
July 16, 2024 | 144.05 | 148.88 | 148.88 | 152 | 143.01 | 3.7M |
July 15, 2024 | 147.79 | 141.64 | 141.64 | 152 | 138.55 | 2.89M |
July 12, 2024 | 152.3 | 143.84 | 143.84 | 152.3 | 142.75 | 1.86M |
July 11, 2024 | 149.5 | 150.49 | 150.49 | 154.16 | 148 | 2.3M |
July 10, 2024 | 149.5 | 147.58 | 147.58 | 151 | 141 | 2.47M |
July 09, 2024 | 155.6 | 148.93 | 148.93 | 157 | 147.3 | 3.75M |
July 08, 2024 | 160 | 154.67 | 154.67 | 164.5 | 153.69 | 5.77M |
July 05, 2024 | 141.6 | 157.63 | 157.63 | 161.25 | 138 | 14.32M |
July 04, 2024 | 140 | 141.22 | 141.22 | 144.9 | 139 | 6.02M |
July 03, 2024 | 130.9 | 138.65 | 138.65 | 141.55 | 130.9 | 6.64M |
July 02, 2024 | 128.42 | 130.78 | 130.78 | 132.13 | 126.93 | 1.64M |
July 01, 2024 | 132.4 | 128.5 | 128.5 | 132.4 | 125.35 | 1.65M |
June 28, 2024 | 125.6 | 129.71 | 129.71 | 131.1 | 118.1 | 2.83M |
June 27, 2024 | 129.1 | 125.14 | 125.14 | 129.1 | 122.18 | 1.37M |
June 26, 2024 | 127.6 | 126.95 | 126.95 | 131.4 | 126.48 | 978,219 |
June 25, 2024 | 133 | 126.48 | 126.48 | 133.7 | 125.1 | 1.72M |
June 24, 2024 | 134.41 | 132.14 | 132.14 | 135.49 | 128.79 | 4.73M |
June 21, 2024 | 126 | 136.54 | 136.54 | 137.6 | 123.51 | 11.65M |
June 20, 2024 | 120 | 125.81 | 124.81 | 130 | 119.61 | 12.22M |
June 19, 2024 | 107.49 | 119.02 | 118.07 | 120 | 107 | 15.36M |
June 18, 2024 | 104.17 | 106.98 | 106.13 | 107.6 | 103.62 | 2.1M |
June 14, 2024 | 103.58 | 102.92 | 102.1 | 105.49 | 102.5 | 1.22M |
June 13, 2024 | 101.97 | 103.58 | 103.58 | 104.4 | 101.3 | 1.93M |
June 12, 2024 | 99.6 | 100.73 | 100.73 | 102.2 | 99.6 | 890,022 |