268.80
-9.75(-3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 18, 2024 | 283 | 268.8 | 268.8 | 288 | 266.05 | 397,419 |
| September 17, 2024 | 284.2 | 278.55 | 278.55 | 285.95 | 278.05 | 100,887 |
| September 16, 2024 | 287.7 | 283.85 | 283.85 | 291.95 | 282.2 | 325,427 |
| September 15, 2024 | 287.7 | 288.6 | 288.6 | 288.6 | 284.2 | 1,887 |
| September 13, 2024 | 280.1 | 287.7 | 287.7 | 292.3 | 279.85 | 325,514 |
| September 12, 2024 | 281.15 | 278.65 | 278.65 | 285.45 | 276 | 123,689 |
| September 11, 2024 | 288.2 | 280.15 | 280.15 | 292.35 | 279.05 | 137,255 |
| September 10, 2024 | 284.6 | 284.25 | 284.25 | 292.75 | 283.2 | 164,719 |
| September 09, 2024 | 278.95 | 283.3 | 283.3 | 290.85 | 270.4 | 416,519 |
| September 08, 2024 | 278.95 | 283.3 | 283.3 | 290.85 | 270.4 | 416,519 |
| September 06, 2024 | 290 | 278.4 | 278.4 | 291.4 | 276.15 | 273,327 |
| September 05, 2024 | 296.4 | 290.8 | 290.8 | 297.85 | 288.6 | 193,174 |
| September 04, 2024 | 292.5 | 292.8 | 292.8 | 299 | 289.1 | 408,131 |
| September 03, 2024 | 282.65 | 297.35 | 297.35 | 300.75 | 277.5 | 625,500 |
| September 02, 2024 | 286 | 282.65 | 282.65 | 289.7 | 279 | 333,804 |
| August 30, 2024 | 292 | 287.05 | 287.05 | 294.1 | 285.3 | 105,199 |
| August 29, 2024 | 287 | 290.1 | 290.1 | 299 | 284.2 | 1.08M |
| August 28, 2024 | 283.9 | 286.2 | 286.2 | 289 | 278.3 | 515,271 |
| August 27, 2024 | 285 | 283.45 | 283.45 | 285.65 | 275.3 | 637,638 |
| August 26, 2024 | 264.05 | 277.95 | 277.95 | 280 | 261.05 | 875,678 |
| August 23, 2024 | 264.75 | 263.6 | 263.6 | 270.25 | 259.55 | 414,380 |
| August 22, 2024 | 267 | 260.25 | 260.25 | 267.25 | 257.25 | 264,395 |
| August 21, 2024 | 272 | 263.5 | 263.5 | 272.5 | 262.25 | 191,154 |
| August 20, 2024 | 273.05 | 270.85 | 270.85 | 274.4 | 260.95 | 577,405 |
| August 19, 2024 | 227.55 | 271.7 | 271.7 | 274.9 | 226.6 | 1.6M |
| August 16, 2024 | 229.5 | 230.6 | 230.6 | 232.3 | 226.05 | 61,855 |
| August 14, 2024 | 233.4 | 225.85 | 225.85 | 234.95 | 223.65 | 116,310 |
| August 13, 2024 | 243 | 233.4 | 233.4 | 243 | 233 | 174,658 |
| August 12, 2024 | 251.1 | 242.45 | 242.45 | 251.1 | 241.25 | 92,030 |
| August 09, 2024 | 243.9 | 245.1 | 245.1 | 251 | 243.15 | 145,440 |
| August 08, 2024 | 242.9 | 240.65 | 240.65 | 244.05 | 239.15 | 63,410 |
| August 07, 2024 | 238.55 | 239.3 | 239.3 | 242.05 | 235.95 | 84,906 |
| August 06, 2024 | 239 | 233.75 | 233.75 | 246 | 232.5 | 145,809 |
| August 05, 2024 | 248 | 240.25 | 240.25 | 250.6 | 235.35 | 282,246 |
| August 02, 2024 | 251.15 | 255.2 | 255.2 | 263.65 | 250.5 | 476,204 |
| August 01, 2024 | 263 | 264.7 | 264.7 | 274 | 260.35 | 443,509 |
| July 31, 2024 | 265 | 261.45 | 261.45 | 265.05 | 258.55 | 120,160 |
| July 30, 2024 | 265 | 263.35 | 263.35 | 267 | 262 | 125,244 |
| July 29, 2024 | 260 | 262.7 | 262.7 | 267.55 | 254.55 | 280,655 |
| July 26, 2024 | 256.9 | 259.1 | 259.1 | 262.55 | 255.25 | 131,678 |
| July 25, 2024 | 250 | 257.3 | 257.3 | 261 | 250 | 186,573 |
| July 24, 2024 | 252.1 | 252 | 252 | 255.5 | 248.3 | 101,500 |
| July 23, 2024 | 245.5 | 252.05 | 252.05 | 254.9 | 241.95 | 269,330 |
| July 22, 2024 | 241 | 245.5 | 245.5 | 247.4 | 235 | 318,195 |
| July 19, 2024 | 251.95 | 241.6 | 241.6 | 251.95 | 240.6 | 130,013 |
| July 18, 2024 | 255 | 251.95 | 251.95 | 255.25 | 248 | 141,119 |
| July 16, 2024 | 248 | 254.5 | 254.5 | 256.95 | 246.4 | 304,114 |
| July 15, 2024 | 252.75 | 247 | 247 | 252.75 | 246 | 126,367 |
| July 12, 2024 | 252.75 | 250 | 250 | 256.5 | 247.6 | 208,400 |
| July 11, 2024 | 254.8 | 254.55 | 254.55 | 256.95 | 253.75 | 42,334 |
| July 10, 2024 | 260 | 251.75 | 251.75 | 260.45 | 250.5 | 203,092 |
| July 09, 2024 | 261 | 256.75 | 256.75 | 265.45 | 256 | 231,803 |
| July 08, 2024 | 266 | 260.15 | 260.15 | 269.95 | 258.3 | 219,512 |
| July 05, 2024 | 271 | 266 | 266 | 271 | 264.55 | 148,037 |
| July 04, 2024 | 275.8 | 266.45 | 266.45 | 279.4 | 265 | 250,925 |
| July 03, 2024 | 269 | 274.75 | 274.75 | 278.75 | 267.25 | 244,796 |
| July 02, 2024 | 267.75 | 268.3 | 268.3 | 274.4 | 266.5 | 152,452 |
| July 01, 2024 | 258 | 265.8 | 265.8 | 269.8 | 256.55 | 230,426 |
| June 28, 2024 | 260.15 | 257.35 | 257.35 | 264.8 | 256.1 | 110,855 |
| June 27, 2024 | 266.6 | 257.75 | 257.75 | 271.05 | 255.05 | 258,893 |