1,053.70
+61.85(+6.24%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 1,000 | 1,053.7 | 1,053.7 | 1,079 | 981.35 | 159,098 |
September 05, 2024 | 943.7 | 991.85 | 991.85 | 999 | 942 | 51,272 |
September 04, 2024 | 925.6 | 934.35 | 934.35 | 960.45 | 925.6 | 13,723 |
September 03, 2024 | 973 | 961.7 | 961.7 | 979.2 | 952.05 | 8,712 |
September 02, 2024 | 979 | 972.95 | 972.95 | 990 | 964 | 17,622 |
August 30, 2024 | 954.7 | 964.55 | 964.55 | 996 | 942.85 | 47,773 |
August 29, 2024 | 927.6 | 942.7 | 942.7 | 992 | 922.25 | 61,334 |
August 28, 2024 | 978.45 | 922.85 | 922.85 | 978.45 | 916.1 | 19,483 |
August 27, 2024 | 959.95 | 964.05 | 964.05 | 990.95 | 952.15 | 47,555 |
August 26, 2024 | 877.1 | 958.05 | 958.05 | 1,036.95 | 877.1 | 245,272 |
August 23, 2024 | 878 | 883.5 | 883.5 | 890 | 877.1 | 13,828 |
August 22, 2024 | 880 | 876.5 | 876.5 | 890 | 866.65 | 10,696 |
August 21, 2024 | 859.45 | 874.55 | 874.55 | 879.3 | 857.35 | 11,823 |
August 20, 2024 | 856.9 | 856.45 | 856.45 | 884.95 | 851.55 | 11,077 |
August 19, 2024 | 861.4 | 863.7 | 863.7 | 874.95 | 858.25 | 8,120 |
August 16, 2024 | 845.25 | 861.4 | 861.4 | 867.9 | 845.25 | 6,830 |
August 14, 2024 | 866.65 | 853 | 853 | 879.6 | 845.15 | 9,813 |
August 13, 2024 | 880 | 866.65 | 866.65 | 883 | 858.2 | 16,998 |
August 12, 2024 | 861.85 | 867 | 867 | 888 | 854.05 | 17,097 |
August 09, 2024 | 857.95 | 869.75 | 869.75 | 879.9 | 857 | 15,570 |
August 08, 2024 | 860 | 857.95 | 857.95 | 865.75 | 836.1 | 12,859 |
August 07, 2024 | 837.1 | 865.75 | 865.75 | 875.95 | 837.05 | 10,255 |
August 06, 2024 | 822 | 837.1 | 837.1 | 842.9 | 815.05 | 11,022 |
August 05, 2024 | 864.8 | 840.3 | 840.3 | 864.8 | 820.5 | 8,033 |
August 02, 2024 | 867.3 | 875.85 | 875.85 | 881.75 | 850.7 | 12,231 |
August 01, 2024 | 876.45 | 875.25 | 875.25 | 883.4 | 872.75 | 11,213 |
July 31, 2024 | 863.3 | 876.4 | 876.4 | 887 | 860.5 | 11,500 |
July 30, 2024 | 868.65 | 864.35 | 864.35 | 900 | 860 | 21,605 |
July 29, 2024 | 857.05 | 855.8 | 855.8 | 869.3 | 854 | 9,686 |
July 26, 2024 | 870 | 865.5 | 865.5 | 876 | 856.15 | 11,459 |
July 25, 2024 | 839.9 | 866 | 866 | 891.95 | 830.05 | 38,696 |
July 24, 2024 | 863.9 | 840.1 | 840.1 | 864.05 | 816.9 | 102,746 |
July 23, 2024 | 850 | 862.2 | 862.2 | 865.85 | 846.1 | 13,394 |
July 22, 2024 | 854.45 | 857.05 | 857.05 | 863.65 | 850.05 | 13,518 |
July 19, 2024 | 851 | 854.4 | 854.4 | 868.45 | 851 | 19,170 |
July 18, 2024 | 865.9 | 857.85 | 857.85 | 878.8 | 850.45 | 8,449 |
July 16, 2024 | 852.5 | 861.55 | 861.55 | 879.95 | 850.05 | 8,545 |
July 15, 2024 | 854.75 | 852.8 | 852.8 | 871.75 | 844.15 | 8,959 |
July 12, 2024 | 877.55 | 854.75 | 854.75 | 877.55 | 849.1 | 6,752 |
July 11, 2024 | 852.4 | 860.35 | 860.35 | 865 | 850 | 6,065 |
July 10, 2024 | 876.4 | 847.9 | 847.9 | 877 | 845.1 | 13,754 |
July 09, 2024 | 855 | 871.8 | 871.8 | 877 | 855 | 10,849 |
July 08, 2024 | 865.55 | 867.25 | 867.25 | 887.95 | 857.35 | 13,333 |
July 05, 2024 | 857.6 | 861 | 861 | 869.9 | 852.2 | 10,090 |
July 04, 2024 | 874.45 | 857.55 | 857.55 | 877.8 | 852 | 11,706 |
July 03, 2024 | 878.9 | 869.65 | 869.65 | 883.95 | 869 | 10,752 |
July 02, 2024 | 870.05 | 878.9 | 878.9 | 910 | 870.05 | 41,522 |
July 01, 2024 | 869.35 | 877.65 | 877.65 | 884.9 | 860 | 18,993 |
June 28, 2024 | 857.95 | 869.25 | 869.25 | 887.8 | 857.95 | 37,956 |
June 27, 2024 | 842.6 | 857.65 | 857.65 | 875 | 842.6 | 39,473 |
June 26, 2024 | 845.45 | 842.6 | 842.6 | 875.9 | 824.35 | 56,449 |
June 25, 2024 | 850 | 841.05 | 841.05 | 884.15 | 830 | 128,346 |
June 24, 2024 | 750.6 | 850.2 | 850.2 | 874.9 | 745.7 | 260,422 |
June 21, 2024 | 759.95 | 757.45 | 757.45 | 762 | 747.85 | 21,413 |
June 20, 2024 | 741.7 | 747.8 | 747.8 | 760 | 732.05 | 24,345 |
June 19, 2024 | 767 | 741.65 | 741.65 | 789.95 | 722.5 | 107,244 |
June 18, 2024 | 739.7 | 736.4 | 736.4 | 748 | 732.75 | 27,876 |
June 14, 2024 | 731.35 | 731.65 | 731.65 | 740.6 | 725 | 32,738 |
June 13, 2024 | 731.35 | 740.1 | 740.1 | 759.95 | 731.35 | 17,580 |
June 12, 2024 | 744.95 | 743.45 | 743.45 | 755.8 | 737.3 | 9,513 |