587.75
-6.45(-1.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 595 | 587.75 | 587.75 | 599.15 | 584.65 | 36,385 |
| September 05, 2024 | 590 | 594.2 | 594.2 | 597 | 588.3 | 27,327 |
| September 04, 2024 | 585.5 | 587.45 | 587.45 | 591.2 | 582.85 | 24,017 |
| September 03, 2024 | 584.9 | 587.95 | 587.95 | 595 | 582.35 | 33,966 |
| September 02, 2024 | 582.6 | 584 | 584 | 588.8 | 580 | 26,196 |
| August 30, 2024 | 585 | 581.5 | 581.5 | 590.85 | 580.1 | 29,200 |
| August 29, 2024 | 590.95 | 583 | 583 | 597.25 | 580 | 43,295 |
| August 28, 2024 | 584.8 | 590.15 | 590.15 | 612.15 | 580.25 | 150,423 |
| August 27, 2024 | 585.4 | 583.75 | 583.75 | 594.85 | 579.15 | 58,025 |
| August 26, 2024 | 590 | 584.4 | 584.4 | 596.55 | 583.4 | 41,041 |
| August 23, 2024 | 591.7 | 588.1 | 588.1 | 597.8 | 585.85 | 68,227 |
| August 22, 2024 | 590.8 | 590.5 | 590.5 | 601.45 | 587.1 | 73,073 |
| August 21, 2024 | 578.1 | 588.8 | 588.8 | 605.25 | 576.1 | 158,096 |
| August 20, 2024 | 569.6 | 577.1 | 577.1 | 583 | 568.7 | 54,831 |
| August 19, 2024 | 563 | 567.6 | 567.6 | 575.5 | 562.95 | 53,388 |
| August 16, 2024 | 562.2 | 563 | 563 | 573.65 | 558.5 | 90,755 |
| August 14, 2024 | 583 | 558.95 | 558.95 | 585.25 | 554 | 177,931 |
| August 13, 2024 | 604.4 | 580.1 | 580.1 | 607.3 | 578.35 | 57,943 |
| August 12, 2024 | 607 | 607 | 607 | 616.65 | 595.05 | 77,934 |
| August 09, 2024 | 610.95 | 611.35 | 611.35 | 618.75 | 607 | 47,361 |
| August 08, 2024 | 606 | 612.95 | 612.95 | 623.35 | 605.15 | 21,162 |
| August 07, 2024 | 605 | 605.5 | 605.5 | 610.5 | 600.15 | 17,832 |
| August 06, 2024 | 605.3 | 601.8 | 601.8 | 622.3 | 596.4 | 63,729 |
| August 05, 2024 | 630 | 597.25 | 597.25 | 630 | 594.6 | 71,578 |
| August 02, 2024 | 631.7 | 637.95 | 637.95 | 651.95 | 625.1 | 41,085 |
| August 01, 2024 | 657.7 | 636.1 | 636.1 | 663.4 | 634.65 | 45,166 |
| July 31, 2024 | 660.5 | 655.1 | 655.1 | 662.8 | 651.6 | 25,468 |
| July 30, 2024 | 660.9 | 655.3 | 655.3 | 664.9 | 653.6 | 25,755 |
| July 29, 2024 | 664 | 660.05 | 660.05 | 673.1 | 658.6 | 39,559 |
| July 26, 2024 | 643.05 | 657.9 | 657.9 | 662 | 643.05 | 46,684 |
| July 25, 2024 | 636.15 | 642.05 | 642.05 | 644.8 | 631.6 | 31,933 |
| July 24, 2024 | 632.3 | 639.1 | 639.1 | 646.95 | 632.25 | 35,548 |
| July 23, 2024 | 630.1 | 629.15 | 629.15 | 654.95 | 603.25 | 123,678 |
| July 22, 2024 | 617.95 | 629.1 | 629.1 | 634.85 | 603 | 33,444 |
| July 19, 2024 | 645.4 | 621.45 | 621.45 | 645.4 | 618 | 67,081 |
| July 18, 2024 | 661.2 | 644.3 | 644.3 | 664.55 | 640 | 79,758 |
| July 16, 2024 | 658 | 660.1 | 660.1 | 678 | 656.9 | 53,495 |
| July 15, 2024 | 660 | 657 | 657 | 666.85 | 651.2 | 35,512 |
| July 12, 2024 | 665.45 | 658.1 | 658.1 | 674.35 | 655 | 41,649 |
| July 11, 2024 | 663.3 | 662.9 | 662.9 | 672 | 653 | 73,340 |
| July 10, 2024 | 675.4 | 661.35 | 661.35 | 677.75 | 645.05 | 49,637 |
| July 09, 2024 | 673.7 | 673.1 | 673.1 | 683.65 | 665.7 | 46,387 |
| July 08, 2024 | 673.45 | 671.25 | 671.25 | 685 | 662.95 | 84,069 |
| July 05, 2024 | 677.8 | 671.7 | 671.7 | 685.5 | 668.25 | 36,721 |
| July 04, 2024 | 683 | 676.15 | 676.15 | 693.2 | 672.1 | 69,877 |
| July 03, 2024 | 697.35 | 683.45 | 683.45 | 705.05 | 680.25 | 83,787 |
| July 02, 2024 | 702.1 | 696.65 | 696.65 | 728 | 694.15 | 202,929 |
| July 01, 2024 | 689.7 | 699.55 | 699.55 | 706 | 683.65 | 129,734 |
| June 28, 2024 | 653.6 | 686.85 | 686.85 | 706.9 | 647.55 | 440,106 |
| June 27, 2024 | 659.15 | 650.3 | 650.3 | 666.95 | 642.25 | 79,998 |
| June 26, 2024 | 662.05 | 658.65 | 658.65 | 671 | 655 | 94,053 |
| June 25, 2024 | 683.1 | 663 | 663 | 699.8 | 658.2 | 278,990 |
| June 24, 2024 | 612.9 | 676.9 | 676.9 | 721.7 | 610.55 | 1.72M |
| June 21, 2024 | 625 | 614.6 | 614.6 | 635 | 612 | 85,898 |
| June 20, 2024 | 610 | 615.55 | 615.55 | 625 | 609.95 | 52,135 |
| June 19, 2024 | 613.5 | 609.5 | 609.5 | 619.9 | 605 | 64,640 |
| June 18, 2024 | 606.7 | 610.7 | 610.7 | 626.7 | 598.1 | 131,282 |
| June 14, 2024 | 594.3 | 598.95 | 598.95 | 603 | 591.1 | 21,943 |
| June 13, 2024 | 596.2 | 594.2 | 594.2 | 605.95 | 590 | 50,717 |
| June 12, 2024 | 595.8 | 594.2 | 594.2 | 612 | 591.6 | 116,536 |