771.70
+11.85(+1.56%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 03, 2024 | 765 | 771.7 | 771.7 | 790 | 761 | 67,599 |
December 02, 2024 | 759 | 759.85 | 759.85 | 767.3 | 755 | 40,456 |
November 29, 2024 | 763.85 | 762.35 | 762.35 | 767 | 756.8 | 18,382 |
November 28, 2024 | 756.55 | 756.25 | 756.25 | 765 | 751.05 | 39,533 |
November 27, 2024 | 765 | 756.55 | 756.55 | 765 | 754.5 | 32,865 |
November 26, 2024 | 759.85 | 759.1 | 759.1 | 774 | 755 | 65,663 |
November 25, 2024 | 748.6 | 752.7 | 752.7 | 762.25 | 745.35 | 43,576 |
November 22, 2024 | 747 | 746.5 | 746.5 | 759.4 | 743.2 | 54,902 |
November 21, 2024 | 756 | 744 | 744 | 768 | 735.5 | 65,356 |
November 19, 2024 | 777 | 758.05 | 758.05 | 782 | 755 | 132,046 |
November 18, 2024 | 773 | 789.85 | 789.85 | 808.9 | 759.55 | 116,264 |
November 14, 2024 | 751 | 772.7 | 772.7 | 792 | 751 | 51,902 |
November 13, 2024 | 771.45 | 753.1 | 753.1 | 783.9 | 739.1 | 76,121 |
November 12, 2024 | 804 | 781.45 | 781.45 | 806.2 | 776.8 | 48,230 |
November 11, 2024 | 812.9 | 795.7 | 795.7 | 815 | 790.3 | 36,665 |
November 08, 2024 | 792.45 | 812.9 | 812.9 | 817.6 | 772.5 | 129,514 |
November 07, 2024 | 817.2 | 787.15 | 787.15 | 824.6 | 761.55 | 139,539 |
November 06, 2024 | 820.25 | 817.25 | 817.25 | 830 | 812.45 | 57,755 |
November 05, 2024 | 797.95 | 820.85 | 820.85 | 823 | 791.9 | 56,616 |
November 04, 2024 | 806 | 793.95 | 793.95 | 806 | 786.05 | 29,776 |
November 01, 2024 | 812.45 | 798.75 | 798.75 | 813.7 | 782.6 | 21,711 |
October 31, 2024 | 795.35 | 804.8 | 804.8 | 812.45 | 789.15 | 40,874 |
October 30, 2024 | 775.95 | 795.35 | 795.35 | 806 | 768.95 | 59,520 |
October 29, 2024 | 768.75 | 770.35 | 770.35 | 775.55 | 760 | 38,844 |
October 28, 2024 | 750 | 768.75 | 768.75 | 789.6 | 739.65 | 62,363 |
October 25, 2024 | 777.35 | 750.35 | 750.35 | 779.85 | 746.45 | 76,203 |
October 24, 2024 | 791.3 | 777.35 | 777.35 | 795.2 | 769.6 | 35,569 |
October 23, 2024 | 799 | 790.4 | 790.4 | 799 | 786 | 45,043 |
October 22, 2024 | 790 | 799.1 | 799.1 | 803.95 | 769.35 | 134,644 |
October 21, 2024 | 781.05 | 790.05 | 790.05 | 795.15 | 778.4 | 53,506 |
October 18, 2024 | 792.75 | 784.4 | 784.4 | 793.1 | 769.55 | 63,466 |
October 17, 2024 | 793 | 789.3 | 789.3 | 804.45 | 786.35 | 36,071 |
October 16, 2024 | 792 | 790.2 | 790.2 | 798.4 | 783.3 | 34,966 |
October 15, 2024 | 796.45 | 794.9 | 794.9 | 800 | 791.65 | 27,662 |
October 14, 2024 | 811 | 796.45 | 796.45 | 811 | 790.4 | 43,559 |
October 11, 2024 | 818.85 | 806.1 | 806.1 | 818.85 | 801.85 | 30,052 |
October 10, 2024 | 783 | 818.45 | 818.45 | 845.05 | 782.8 | 220,536 |
October 09, 2024 | 784 | 776.45 | 776.45 | 803.2 | 770.05 | 65,341 |
October 08, 2024 | 758.5 | 773.4 | 773.4 | 778 | 725 | 65,205 |
October 07, 2024 | 766.1 | 751.2 | 751.2 | 774.65 | 748.9 | 67,715 |
October 04, 2024 | 785.95 | 766.1 | 766.1 | 793 | 760.8 | 105,515 |
October 03, 2024 | 793 | 784.15 | 784.15 | 812 | 780 | 56,361 |
October 01, 2024 | 806.9 | 801.15 | 801.15 | 815.1 | 796.4 | 38,575 |
September 30, 2024 | 819.3 | 799.3 | 799.3 | 819.3 | 795 | 49,553 |
September 27, 2024 | 812.75 | 807 | 807 | 812.75 | 801.6 | 36,066 |
September 26, 2024 | 820 | 805.1 | 805.1 | 824.85 | 801.25 | 34,056 |
September 25, 2024 | 821.5 | 818.9 | 818.9 | 823.4 | 803.75 | 46,191 |
September 24, 2024 | 826.15 | 821.5 | 821.5 | 830.15 | 815.4 | 50,210 |
September 23, 2024 | 807.5 | 824.15 | 824.15 | 830.65 | 807.5 | 62,789 |
September 20, 2024 | 817.75 | 807.1 | 807.1 | 825 | 779.8 | 168,743 |
September 19, 2024 | 847.95 | 817.65 | 817.65 | 854.25 | 810.95 | 102,655 |
September 18, 2024 | 873.35 | 842.65 | 842.65 | 877.15 | 835.35 | 69,675 |
September 17, 2024 | 880.3 | 873.35 | 873.35 | 884.95 | 867.15 | 43,211 |
September 16, 2024 | 900 | 880.3 | 878.3 | 901.75 | 867.55 | 53,168 |
September 13, 2024 | 862 | 881.8 | 881.8 | 888 | 861.15 | 59,142 |
September 12, 2024 | 879.9 | 859.05 | 859.05 | 885 | 854.25 | 53,509 |
September 11, 2024 | 889.3 | 864.8 | 864.8 | 898 | 857.25 | 63,648 |
September 10, 2024 | 862 | 889.35 | 889.35 | 895 | 860 | 75,450 |
September 09, 2024 | 872.45 | 859.3 | 859.3 | 872.5 | 846.25 | 75,450 |
September 08, 2024 | 872.45 | 859.3 | 859.3 | 872.5 | 846.25 | 73,435 |