1,370.80
-0.5(-0.04%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 1,371 | 1,370.8 | 1,370.8 | 1,375 | 1,366 | 39,763 |
September 05, 2024 | 1,371.9 | 1,371.3 | 1,371.3 | 1,373.5 | 1,367.1 | 46,745 |
September 04, 2024 | 1,373.9 | 1,371 | 1,371 | 1,373.9 | 1,368 | 28,528 |
September 03, 2024 | 1,376 | 1,374.05 | 1,374.05 | 1,380 | 1,373 | 41,471 |
September 02, 2024 | 1,389 | 1,374.45 | 1,374.45 | 1,389.8 | 1,370 | 31,793 |
August 30, 2024 | 1,370 | 1,379.85 | 1,379.85 | 1,387 | 1,363.55 | 88,576 |
August 29, 2024 | 1,370.6 | 1,370.1 | 1,370.1 | 1,374.8 | 1,362.25 | 71,210 |
August 28, 2024 | 1,362 | 1,369.8 | 1,369.8 | 1,372 | 1,362 | 34,229 |
August 27, 2024 | 1,365 | 1,367.15 | 1,367.15 | 1,374.8 | 1,360.1 | 36,434 |
August 26, 2024 | 1,367.9 | 1,366.9 | 1,366.9 | 1,369.95 | 1,362 | 34,577 |
August 23, 2024 | 1,363.9 | 1,367.75 | 1,367.75 | 1,370 | 1,360.1 | 28,835 |
August 22, 2024 | 1,366.15 | 1,363.6 | 1,363.6 | 1,375.9 | 1,360.1 | 51,104 |
August 21, 2024 | 1,369.9 | 1,367.25 | 1,367.25 | 1,372.65 | 1,365 | 33,112 |
August 20, 2024 | 1,365 | 1,367.95 | 1,367.95 | 1,387 | 1,364 | 208,287 |
August 19, 2024 | 1,364.95 | 1,363.2 | 1,363.2 | 1,367 | 1,360 | 29,876 |
August 16, 2024 | 1,365 | 1,363.6 | 1,363.6 | 1,369 | 1,355 | 91,124 |
August 14, 2024 | 1,359 | 1,353.55 | 1,353.55 | 1,360 | 1,350.05 | 81,272 |
August 13, 2024 | 1,353 | 1,355.55 | 1,355.55 | 1,374 | 1,350.25 | 101,367 |
August 12, 2024 | 1,351 | 1,355.05 | 1,355.05 | 1,359.15 | 1,351 | 38,657 |
August 09, 2024 | 1,356.2 | 1,355.75 | 1,355.75 | 1,359.9 | 1,350.25 | 76,982 |
August 08, 2024 | 1,356.9 | 1,356.2 | 1,356.2 | 1,360 | 1,352.2 | 44,571 |
August 07, 2024 | 1,359.95 | 1,356.2 | 1,356.2 | 1,359.95 | 1,351.1 | 20,213 |
August 06, 2024 | 1,356.5 | 1,357.15 | 1,357.15 | 1,380.75 | 1,351.55 | 61,507 |
August 05, 2024 | 1,354.4 | 1,356.05 | 1,356.05 | 1,360 | 1,345.5 | 186,087 |
August 02, 2024 | 1,364.75 | 1,367.1 | 1,367.1 | 1,369.8 | 1,355.05 | 69,952 |
August 01, 2024 | 1,367.05 | 1,372.8 | 1,372.8 | 1,374.95 | 1,357.55 | 163,345 |
July 31, 2024 | 1,364.9 | 1,365.1 | 1,365.1 | 1,370.9 | 1,356 | 101,545 |
July 30, 2024 | 1,356.1 | 1,360.65 | 1,360.65 | 1,372 | 1,353.3 | 455,506 |
July 29, 2024 | 1,370 | 1,359.8 | 1,359.8 | 1,378.9 | 1,351.2 | 95,390 |
July 26, 2024 | 1,360 | 1,364.6 | 1,364.6 | 1,378 | 1,355 | 469,640 |
July 25, 2024 | 1,350 | 1,356.95 | 1,356.95 | 1,358 | 1,346.05 | 61,126 |
July 24, 2024 | 1,359 | 1,357.3 | 1,357.3 | 1,364 | 1,353 | 73,457 |
July 23, 2024 | 1,335.2 | 1,354.95 | 1,354.95 | 1,360 | 1,335.2 | 126,330 |
July 22, 2024 | 1,339 | 1,343.65 | 1,343.65 | 1,352 | 1,332 | 58,503 |
July 19, 2024 | 1,345 | 1,341.9 | 1,341.9 | 1,348.1 | 1,336 | 90,738 |
July 18, 2024 | 1,349.95 | 1,348.3 | 1,348.3 | 1,355.45 | 1,346.6 | 86,371 |
July 16, 2024 | 1,360 | 1,355.25 | 1,355.25 | 1,363 | 1,351 | 30,350 |
July 15, 2024 | 1,360 | 1,360.55 | 1,360.55 | 1,369 | 1,355.15 | 206,131 |
July 12, 2024 | 1,353 | 1,356.95 | 1,356.95 | 1,368.9 | 1,349 | 157,953 |
July 11, 2024 | 1,357.2 | 1,349.2 | 1,349.2 | 1,358.5 | 1,345 | 367,187 |
July 10, 2024 | 1,360 | 1,357.2 | 1,357.2 | 1,366 | 1,350.15 | 218,888 |
July 09, 2024 | 1,372.5 | 1,363.25 | 1,363.25 | 1,372.5 | 1,356 | 118,537 |
July 08, 2024 | 1,378.7 | 1,371.5 | 1,371.5 | 1,378.85 | 1,366.6 | 272,397 |
July 05, 2024 | 1,389 | 1,368.2 | 1,368.2 | 1,393.9 | 1,365 | 503,038 |
July 04, 2024 | 1,380 | 1,382.5 | 1,382.5 | 1,415 | 1,375.1 | 3.49M |
July 03, 2024 | 1,375 | 1,387.7 | 1,387.7 | 1,391 | 1,372.25 | 213,686 |
July 02, 2024 | 1,380 | 1,372.3 | 1,372.3 | 1,380 | 1,370.2 | 123,227 |
July 01, 2024 | 1,364.85 | 1,372.65 | 1,372.65 | 1,380 | 1,364.85 | 126,120 |
June 28, 2024 | 1,360.4 | 1,360.25 | 1,360.25 | 1,366.95 | 1,352.6 | 114,921 |
June 27, 2024 | 1,355 | 1,355.05 | 1,355.05 | 1,375 | 1,351.25 | 150,413 |
June 26, 2024 | 1,355 | 1,353.7 | 1,353.7 | 1,359.95 | 1,348.5 | 200,555 |
June 25, 2024 | 1,355 | 1,345.45 | 1,345.45 | 1,355 | 1,343.25 | 72,484 |
June 24, 2024 | 1,350 | 1,351.2 | 1,351.2 | 1,358 | 1,335.35 | 165,251 |
June 21, 2024 | 1,354.9 | 1,351.45 | 1,351.45 | 1,364.15 | 1,350 | 80,852 |
June 20, 2024 | 1,345.75 | 1,350.65 | 1,350.65 | 1,369 | 1,340 | 192,641 |
June 19, 2024 | 1,340 | 1,341.2 | 1,341.2 | 1,345.4 | 1,335 | 179,642 |
June 18, 2024 | 1,345 | 1,340.1 | 1,340.1 | 1,345.85 | 1,336.25 | 146,387 |
June 14, 2024 | 1,345.7 | 1,345.85 | 1,345.85 | 1,354.4 | 1,342 | 140,437 |
June 13, 2024 | 1,338 | 1,345.7 | 1,345.7 | 1,349 | 1,336 | 187,142 |
June 12, 2024 | 1,337 | 1,336.65 | 1,336.65 | 1,344.7 | 1,334 | 244,702 |