238.78
-1.41(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 240.9 | 238.78 | 238.78 | 244.95 | 237.3 | 116,321 |
| September 05, 2024 | 243 | 240.19 | 240.19 | 244.76 | 237.7 | 149,616 |
| September 04, 2024 | 241.28 | 242.19 | 242.19 | 244.94 | 241.04 | 82,858 |
| September 03, 2024 | 248.4 | 243.23 | 243.23 | 250.84 | 241.96 | 97,212 |
| September 02, 2024 | 252.4 | 247.29 | 247.29 | 252.4 | 242.35 | 125,455 |
| August 30, 2024 | 249.6 | 248.45 | 248.45 | 252.15 | 247.2 | 146,872 |
| August 29, 2024 | 255.65 | 249.55 | 249.05 | 258.45 | 248.35 | 241,630 |
| August 28, 2024 | 256.25 | 255.65 | 255.14 | 258.8 | 254.55 | 147,246 |
| August 27, 2024 | 258.15 | 255.65 | 255.14 | 260 | 254.55 | 148,320 |
| August 26, 2024 | 260.5 | 257.2 | 256.68 | 262.45 | 256.15 | 129,846 |
| August 23, 2024 | 260.1 | 260 | 259.48 | 265.85 | 259.05 | 174,824 |
| August 22, 2024 | 267.9 | 260.1 | 260.1 | 268.7 | 258.6 | 313,394 |
| August 21, 2024 | 264.6 | 265.3 | 265.3 | 270.7 | 262.35 | 271,027 |
| August 20, 2024 | 261.45 | 264.6 | 264.6 | 271.6 | 260.3 | 557,240 |
| August 19, 2024 | 266.1 | 261.15 | 261.15 | 268.95 | 260 | 149,053 |
| August 16, 2024 | 264.7 | 264.75 | 264.75 | 277.15 | 262.7 | 1M |
| August 14, 2024 | 260.05 | 261.8 | 261.8 | 268.75 | 251.1 | 561,534 |
| August 13, 2024 | 280.5 | 269.85 | 269.85 | 282.35 | 268 | 169,043 |
| August 12, 2024 | 285.95 | 279.9 | 279.9 | 288.8 | 276.9 | 147,953 |
| August 09, 2024 | 289 | 283.05 | 283.05 | 289.9 | 280.25 | 136,473 |
| August 08, 2024 | 286.25 | 282.1 | 282.1 | 290 | 278.3 | 210,847 |
| August 07, 2024 | 277 | 286.25 | 286.25 | 289.45 | 277 | 400,897 |
| August 06, 2024 | 272.95 | 274 | 274 | 290.9 | 271.4 | 453,198 |
| August 05, 2024 | 269 | 270.65 | 270.65 | 277.85 | 263.5 | 248,653 |
| August 02, 2024 | 273 | 278.35 | 278.35 | 280.5 | 270.85 | 140,666 |
| August 01, 2024 | 284.4 | 279.35 | 279.35 | 285.8 | 278.5 | 89,747 |
| July 31, 2024 | 286.89 | 282.25 | 282.25 | 288.97 | 281.15 | 100,340 |
| July 30, 2024 | 284.95 | 286.01 | 286.01 | 293.49 | 284 | 248,481 |
| July 29, 2024 | 280.01 | 284 | 284 | 293.45 | 280.01 | 509,053 |
| July 26, 2024 | 274 | 278.58 | 278.58 | 285 | 274 | 197,108 |
| July 25, 2024 | 281.9 | 273.32 | 273.32 | 284.09 | 268.83 | 260,351 |
| July 24, 2024 | 272.74 | 281.8 | 281.8 | 285.88 | 271.99 | 269,365 |
| July 23, 2024 | 276 | 270.82 | 270.82 | 279.89 | 257 | 281,574 |
| July 22, 2024 | 282.65 | 275.75 | 275.75 | 285.43 | 271.95 | 240,085 |
| July 19, 2024 | 285.45 | 282.82 | 282.82 | 290.4 | 273.35 | 368,360 |
| July 18, 2024 | 294.85 | 283.45 | 283.45 | 295.17 | 281.22 | 246,128 |
| July 16, 2024 | 293.7 | 295.4 | 295.4 | 299.98 | 290.31 | 438,279 |
| July 15, 2024 | 309.5 | 293.13 | 293.13 | 309.5 | 290 | 1.95M |
| July 12, 2024 | 260.35 | 290.65 | 290.65 | 294.99 | 257.5 | 2.58M |
| July 11, 2024 | 261.65 | 259.67 | 259.67 | 269.1 | 258.35 | 1.52M |
| July 10, 2024 | 263 | 263.06 | 263.06 | 266.8 | 247.64 | 556,798 |
| July 09, 2024 | 261.8 | 262.88 | 262.88 | 263.98 | 259 | 205,847 |
| July 08, 2024 | 274.93 | 259.45 | 259.45 | 284.74 | 257 | 875,354 |
| July 05, 2024 | 255.77 | 256.91 | 256.91 | 260.18 | 254.12 | 131,078 |
| July 04, 2024 | 264.15 | 255.77 | 255.77 | 266.7 | 254 | 298,352 |
| July 03, 2024 | 264.44 | 263.11 | 263.11 | 270 | 259.8 | 223,170 |
| July 02, 2024 | 269.9 | 262.82 | 262.82 | 279.5 | 260 | 580,120 |
| July 01, 2024 | 253 | 266.93 | 266.93 | 272 | 252 | 774,170 |
| June 28, 2024 | 244 | 248.43 | 248.43 | 251 | 239.05 | 892,118 |
| June 27, 2024 | 240 | 239.99 | 239.99 | 241.5 | 232.5 | 123,088 |
| June 26, 2024 | 241 | 238.21 | 238.21 | 241 | 236.92 | 20,281 |
| June 25, 2024 | 239.7 | 239.95 | 239.95 | 243.95 | 238.7 | 118,100 |
| June 24, 2024 | 236.95 | 238.29 | 238.29 | 242.52 | 232.7 | 162,349 |
| June 21, 2024 | 247 | 236.35 | 236.35 | 248.99 | 233.42 | 203,416 |
| June 20, 2024 | 237.72 | 245.09 | 245.09 | 250 | 237.72 | 179,241 |
| June 19, 2024 | 244.27 | 237.62 | 237.62 | 245.75 | 235.1 | 169,681 |
| June 18, 2024 | 240 | 244.27 | 244.27 | 245.85 | 233.85 | 293,955 |
| June 14, 2024 | 218.1 | 240.81 | 240.81 | 242.9 | 218.1 | 1.06M |
| June 13, 2024 | 220.5 | 217.98 | 217.98 | 222.78 | 215.63 | 128,444 |
| June 12, 2024 | 219.66 | 219.55 | 219.55 | 224.8 | 219 | 75,844 |