766.15
-0.8(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 761.75 | 766.15 | 766.15 | 780 | 760 | 19,310 |
| October 10, 2024 | 751.95 | 768.9 | 768.9 | 770 | 744.8 | 31,342 |
| October 09, 2024 | 742 | 744.5 | 744.5 | 752.95 | 735.8 | 25,796 |
| October 08, 2024 | 721 | 741.85 | 741.85 | 749 | 721 | 28,412 |
| October 07, 2024 | 763 | 727.15 | 727.15 | 765.8 | 716.2 | 61,403 |
| October 04, 2024 | 774 | 759 | 759 | 774 | 754.5 | 36,612 |
| October 03, 2024 | 774.5 | 766.7 | 766.7 | 778.95 | 757.55 | 35,891 |
| October 01, 2024 | 787.3 | 780.95 | 780.95 | 789.95 | 775.05 | 22,758 |
| September 30, 2024 | 771.2 | 787.3 | 787.3 | 798.75 | 762.05 | 85,537 |
| September 27, 2024 | 770 | 767.9 | 767.9 | 777.35 | 762.25 | 108,500 |
| September 26, 2024 | 781.9 | 764.05 | 764.05 | 787.45 | 760.05 | 57,734 |
| September 25, 2024 | 750 | 781.9 | 781.9 | 788.05 | 742 | 130,903 |
| September 24, 2024 | 770.7 | 740.2 | 740.2 | 780 | 735.5 | 122,448 |
| September 23, 2024 | 761.3 | 769.75 | 769.75 | 772.75 | 760.2 | 104,374 |
| September 20, 2024 | 761.95 | 756.5 | 756.5 | 778 | 749.55 | 63,396 |
| September 19, 2024 | 779.9 | 752.95 | 752.95 | 781.55 | 744.2 | 80,058 |
| September 18, 2024 | 785 | 771.35 | 771.35 | 787 | 763.1 | 66,718 |
| September 17, 2024 | 798 | 782.1 | 782.1 | 798.4 | 774.75 | 71,744 |
| September 16, 2024 | 794.65 | 797.1 | 797.1 | 807.75 | 787.15 | 79,596 |
| September 15, 2024 | 794.65 | 799.95 | 799.95 | 802.7 | 794.65 | 976 |
| September 13, 2024 | 810.25 | 794.6 | 794.6 | 821.35 | 793 | 79,643 |
| September 12, 2024 | 802.25 | 807.05 | 807.05 | 813 | 800.25 | 43,106 |
| September 11, 2024 | 811 | 800.6 | 800.6 | 811 | 794 | 60,780 |
| September 10, 2024 | 792 | 807.5 | 807.5 | 830 | 792 | 225,041 |
| September 09, 2024 | 786 | 783.65 | 783.65 | 792 | 780.65 | 1,529 |
| September 06, 2024 | 798 | 786.9 | 786.9 | 798.7 | 775.05 | 75,949 |
| September 05, 2024 | 792 | 795.2 | 795.2 | 801 | 786.05 | 61,238 |
| September 04, 2024 | 774.95 | 782.2 | 782.2 | 789.8 | 764.95 | 92,880 |
| September 03, 2024 | 780 | 774.4 | 774.4 | 788 | 773 | 61,233 |
| September 02, 2024 | 795 | 780.8 | 780.8 | 799 | 774.75 | 117,644 |
| August 30, 2024 | 774.15 | 780.35 | 780.35 | 791.95 | 770.7 | 112,764 |
| August 29, 2024 | 787 | 772.9 | 772.9 | 806.35 | 767.95 | 214,896 |
| August 28, 2024 | 808 | 784.85 | 784.85 | 818.45 | 780.05 | 366,525 |
| August 27, 2024 | 865.75 | 814.25 | 814.25 | 865.75 | 804.1 | 598,318 |
| August 26, 2024 | 954.15 | 912.1 | 912.1 | 954.15 | 910 | 78,798 |
| August 23, 2024 | 914.9 | 954.15 | 954.15 | 998.5 | 906.05 | 721,845 |
| August 22, 2024 | 905.15 | 901.5 | 901.5 | 928.8 | 891.6 | 173,799 |
| August 21, 2024 | 939.1 | 903.9 | 903.9 | 945 | 901 | 165,434 |
| August 20, 2024 | 949.5 | 939.1 | 939.1 | 963 | 926.95 | 175,904 |
| August 19, 2024 | 916 | 924.3 | 924.3 | 936.9 | 907.95 | 44,430 |
| August 16, 2024 | 875.6 | 919.4 | 919.4 | 932.7 | 869 | 333,574 |
| August 14, 2024 | 882 | 874.15 | 874.15 | 890.05 | 863 | 136,828 |
| August 13, 2024 | 949.15 | 887.8 | 887.8 | 949.35 | 880.05 | 139,027 |
| August 12, 2024 | 975 | 955.05 | 955.05 | 975 | 937.05 | 32,043 |
| August 09, 2024 | 978 | 969.2 | 969.2 | 986.65 | 921 | 598,821 |
| August 08, 2024 | 869.4 | 909.45 | 909.45 | 943 | 860.3 | 274,183 |
| August 07, 2024 | 880.05 | 869.4 | 869.4 | 910 | 853.25 | 83,850 |
| August 06, 2024 | 832.5 | 855.25 | 855.25 | 880 | 830.5 | 108,722 |
| August 05, 2024 | 812.1 | 823.75 | 823.75 | 845.05 | 812.1 | 14,578 |
| August 02, 2024 | 870 | 855.05 | 855.05 | 894 | 851 | 254,661 |
| August 01, 2024 | 941.2 | 897.8 | 897.8 | 959.95 | 891.3 | 224,965 |
| July 31, 2024 | 943 | 937.35 | 937.35 | 972.1 | 928 | 296,159 |
| July 30, 2024 | 885 | 938.1 | 938.1 | 949.95 | 880 | 436,119 |
| July 29, 2024 | 875 | 872.25 | 872.25 | 898 | 866 | 73,842 |
| July 26, 2024 | 874 | 868.95 | 868.95 | 894 | 863.1 | 49,407 |
| July 25, 2024 | 882.55 | 869.05 | 866.05 | 902.9 | 864 | 122,939 |
| July 24, 2024 | 830 | 883.55 | 880.5 | 902 | 829.95 | 315,685 |
| July 23, 2024 | 826.15 | 823.45 | 820.61 | 833.8 | 787.55 | 69,993 |
| July 22, 2024 | 821 | 818.3 | 815.48 | 832.85 | 806.15 | 78,157 |
| July 19, 2024 | 864 | 827.1 | 824.24 | 866.9 | 807.05 | 167,184 |