430.90
-8.65(-1.97%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 437.1 | 430.9 | 430.9 | 441.05 | 430 | 122,414 |
September 05, 2024 | 431.05 | 439.55 | 439.55 | 450 | 431.05 | 149,397 |
September 04, 2024 | 430.2 | 430.8 | 430.8 | 435 | 427.3 | 81,356 |
September 03, 2024 | 435.5 | 431.45 | 431.45 | 436.8 | 430.2 | 51,278 |
September 02, 2024 | 443.3 | 435.5 | 435.5 | 444.7 | 432.9 | 95,640 |
August 30, 2024 | 433.55 | 436.75 | 436.75 | 440.9 | 430 | 102,669 |
August 29, 2024 | 441.95 | 433 | 433 | 443 | 431 | 101,385 |
August 28, 2024 | 445.35 | 439.65 | 439.65 | 454 | 438.5 | 80,901 |
August 27, 2024 | 450.95 | 441.85 | 441.85 | 452.95 | 440.25 | 88,735 |
August 26, 2024 | 463.5 | 448.3 | 448.3 | 463.5 | 448 | 140,104 |
August 23, 2024 | 477 | 461.3 | 461.3 | 489 | 457.05 | 404,605 |
August 22, 2024 | 457.4 | 467.05 | 467.05 | 468.8 | 455 | 186,823 |
August 21, 2024 | 458.95 | 450.65 | 450.65 | 460 | 446.1 | 96,675 |
August 20, 2024 | 460.95 | 454.85 | 454.85 | 462.9 | 452.85 | 48,530 |
August 19, 2024 | 458.4 | 459.2 | 459.2 | 465.55 | 452 | 92,601 |
August 16, 2024 | 449.5 | 452.5 | 452.5 | 456.05 | 445.4 | 60,797 |
August 14, 2024 | 453.85 | 448.2 | 448.2 | 463 | 441.85 | 182,100 |
August 13, 2024 | 475.9 | 460.1 | 460.1 | 480.5 | 450 | 190,067 |
August 12, 2024 | 469.8 | 473.75 | 473.75 | 478.95 | 468.7 | 28,906 |
August 09, 2024 | 471 | 468.95 | 468.95 | 482 | 465 | 522,721 |
August 08, 2024 | 442.15 | 453.35 | 453.35 | 455.6 | 438 | 317,851 |
August 07, 2024 | 413.7 | 437.35 | 437.35 | 440 | 413.7 | 148,443 |
August 06, 2024 | 419 | 411.5 | 411.5 | 425.2 | 408.7 | 127,036 |
August 05, 2024 | 429.1 | 415.35 | 415.35 | 433 | 412.1 | 189,007 |
August 02, 2024 | 437.45 | 433 | 433 | 440 | 427.5 | 196,289 |
August 01, 2024 | 444 | 437.45 | 437.45 | 456 | 434 | 300,694 |
July 31, 2024 | 434.15 | 443.1 | 443.1 | 445.8 | 430.05 | 217,535 |
July 30, 2024 | 431.55 | 431.1 | 431.1 | 439 | 429.05 | 67,348 |
July 29, 2024 | 431 | 431.55 | 431.55 | 440 | 427.7 | 64,143 |
July 26, 2024 | 430.05 | 432.65 | 432.65 | 440 | 428.25 | 95,309 |
July 25, 2024 | 415 | 430.05 | 430.05 | 437.4 | 414.65 | 204,597 |
July 24, 2024 | 422 | 417.65 | 417.65 | 425.25 | 415.75 | 53,130 |
July 23, 2024 | 419.15 | 422.15 | 422.15 | 425.4 | 400 | 109,376 |
July 22, 2024 | 410.2 | 417.8 | 417.8 | 421 | 408.9 | 64,671 |
July 19, 2024 | 428 | 416.45 | 416.45 | 428 | 415 | 78,623 |
July 18, 2024 | 426.15 | 425.9 | 425.9 | 428.4 | 415 | 130,105 |
July 16, 2024 | 429.3 | 427.1 | 427.1 | 433.15 | 423.7 | 52,120 |
July 15, 2024 | 434.3 | 426.1 | 426.1 | 436.2 | 423.55 | 362,524 |
July 12, 2024 | 433.25 | 434.3 | 434.3 | 438.05 | 433.1 | 81,336 |
July 11, 2024 | 428.3 | 433.25 | 433.25 | 439.65 | 428.3 | 99,686 |
July 10, 2024 | 434.8 | 429.55 | 429.55 | 434.8 | 415.55 | 158,269 |
July 09, 2024 | 433.15 | 432.55 | 432.55 | 440 | 430 | 67,465 |
July 08, 2024 | 433.6 | 433.15 | 433.15 | 435.8 | 426.25 | 95,385 |
July 05, 2024 | 433.15 | 431.55 | 431.55 | 437.25 | 428.15 | 180,171 |
July 04, 2024 | 435.5 | 433.15 | 433.15 | 439.75 | 430.8 | 110,376 |
July 03, 2024 | 442.45 | 432.95 | 432.95 | 445 | 429.85 | 179,773 |
July 02, 2024 | 447.55 | 440.15 | 440.15 | 450 | 439 | 101,043 |
July 01, 2024 | 447.3 | 445.75 | 445.75 | 457.4 | 441.7 | 251,906 |
June 28, 2024 | 437.7 | 441.7 | 441.7 | 444.6 | 434.85 | 91,703 |
June 27, 2024 | 445.1 | 435.1 | 435.1 | 454.5 | 429 | 248,551 |
June 26, 2024 | 445.3 | 445.95 | 445.95 | 449 | 442 | 94,317 |
June 25, 2024 | 444.65 | 445.3 | 445.3 | 448.95 | 441.6 | 171,079 |
June 24, 2024 | 435.95 | 451.6 | 451.6 | 458.6 | 428.5 | 351,776 |
June 21, 2024 | 446.6 | 437.2 | 437.2 | 448.2 | 434.8 | 156,487 |
June 20, 2024 | 447 | 443.15 | 443.15 | 453.1 | 440.1 | 223,592 |
June 19, 2024 | 441.6 | 444.05 | 444.05 | 451.15 | 436.4 | 601,263 |
June 18, 2024 | 438 | 435.1 | 435.1 | 444.85 | 431.4 | 231,710 |
June 14, 2024 | 423.95 | 435.75 | 435.75 | 444 | 418.65 | 785,167 |
June 13, 2024 | 421 | 419.8 | 419.8 | 425 | 415.15 | 173,751 |
June 12, 2024 | 423.4 | 416.8 | 416.8 | 427.7 | 415.15 | 208,231 |