4,824.50
-17(-0.35%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 4,839.3 | 4,824.5 | 4,824.5 | 4,882.35 | 4,800 | 1,510 |
September 05, 2024 | 4,820 | 4,841.5 | 4,841.5 | 4,915.6 | 4,819 | 1,386 |
September 04, 2024 | 4,855 | 4,825.95 | 4,825.95 | 4,898 | 4,806.05 | 1,725 |
September 03, 2024 | 4,959.75 | 4,897.1 | 4,897.1 | 4,959.75 | 4,890 | 3,974 |
September 02, 2024 | 4,970.75 | 4,910.6 | 4,910.6 | 4,981 | 4,860 | 2,215 |
August 30, 2024 | 4,814 | 4,897.3 | 4,897.3 | 4,930 | 4,814 | 5,184 |
August 29, 2024 | 4,889 | 4,788.15 | 4,788.15 | 4,889 | 4,770.05 | 1,447 |
August 28, 2024 | 4,893.45 | 4,860.45 | 4,860.45 | 4,893.7 | 4,850 | 1,453 |
August 27, 2024 | 4,850.05 | 4,882.2 | 4,882.2 | 4,942.6 | 4,850.05 | 1,572 |
August 26, 2024 | 4,899 | 4,888.15 | 4,888.15 | 4,914 | 4,851.3 | 1,919 |
August 23, 2024 | 4,898.8 | 4,863 | 4,863 | 4,948 | 4,850 | 2,080 |
August 22, 2024 | 4,922 | 4,873.9 | 4,873.9 | 5,001 | 4,851 | 2,585 |
August 21, 2024 | 4,968.9 | 4,932.75 | 4,932.75 | 5,037.75 | 4,900.1 | 2,322 |
August 20, 2024 | 5,039.85 | 4,998.9 | 4,998.9 | 5,055.35 | 4,980 | 2,106 |
August 19, 2024 | 4,900 | 5,004.75 | 5,004.75 | 5,063.8 | 4,900 | 3,764 |
August 16, 2024 | 4,880.75 | 4,889.35 | 4,889.35 | 5,043.85 | 4,830.75 | 2,652 |
August 14, 2024 | 4,900 | 4,818.2 | 4,818.2 | 4,936.8 | 4,814.8 | 2,850 |
August 13, 2024 | 5,002.3 | 4,844.9 | 4,844.9 | 5,151 | 4,801 | 5,259 |
August 12, 2024 | 5,097.9 | 5,086.05 | 5,086.05 | 5,116.8 | 5,070.05 | 434 |
August 09, 2024 | 5,124.3 | 5,077.9 | 5,077.9 | 5,176.5 | 5,019.75 | 4,544 |
August 08, 2024 | 5,095 | 5,105.05 | 5,105.05 | 5,180 | 4,953.9 | 5,386 |
August 07, 2024 | 5,150 | 5,014.2 | 5,014.2 | 5,240 | 4,975 | 11,134 |
August 06, 2024 | 5,049.95 | 5,076.6 | 5,076.6 | 5,397.4 | 5,046.7 | 18,899 |
August 05, 2024 | 5,023.3 | 4,971.65 | 4,971.65 | 5,426 | 4,790.9 | 65,011 |
August 02, 2024 | 4,680 | 5,003.15 | 5,003.15 | 5,064 | 4,680 | 52,918 |
August 01, 2024 | 4,775.45 | 4,651.25 | 4,651.25 | 4,864.05 | 4,640 | 2,255 |
July 31, 2024 | 4,780 | 4,756.7 | 4,756.7 | 4,829.9 | 4,714 | 2,867 |
July 30, 2024 | 4,850.05 | 4,748.65 | 4,748.65 | 4,914.5 | 4,733.05 | 6,444 |
July 29, 2024 | 4,760 | 4,894.55 | 4,894.55 | 5,072.15 | 4,735 | 17,687 |
July 26, 2024 | 4,550 | 4,697.8 | 4,697.8 | 4,740 | 4,550 | 17,211 |
July 25, 2024 | 4,512.3 | 4,451 | 4,451 | 4,590 | 4,406.4 | 7,496 |
July 24, 2024 | 4,140 | 4,507.8 | 4,507.8 | 4,625 | 4,135.35 | 26,101 |
July 23, 2024 | 4,204.85 | 4,116.15 | 4,116.15 | 4,251.65 | 4,032.35 | 2,601 |
July 22, 2024 | 4,202.1 | 4,257.5 | 4,257.5 | 4,267.85 | 4,202.1 | 603 |
July 19, 2024 | 4,302.55 | 4,293.85 | 4,293.85 | 4,440 | 4,256.05 | 5,392 |
July 18, 2024 | 4,344 | 4,272.65 | 4,272.65 | 4,344 | 4,216 | 5,962 |
July 16, 2024 | 4,196.5 | 4,303 | 4,303 | 4,390 | 4,172.05 | 5,679 |
July 15, 2024 | 4,335 | 4,195.95 | 4,195.95 | 4,358.25 | 4,170.05 | 2,192 |
July 12, 2024 | 4,334.05 | 4,305.05 | 4,305.05 | 4,353.9 | 4,202 | 3,030 |
July 11, 2024 | 4,304.65 | 4,319.75 | 4,319.75 | 4,368.1 | 4,197.05 | 4,242 |
July 10, 2024 | 4,239 | 4,304.6 | 4,304.6 | 4,340 | 4,100 | 4,224 |
July 09, 2024 | 4,299.85 | 4,247.75 | 4,247.75 | 4,332.95 | 4,211.05 | 2,354 |
July 08, 2024 | 4,357.35 | 4,299.85 | 4,299.85 | 4,390.5 | 4,217.6 | 5,188 |
July 05, 2024 | 4,308 | 4,357.4 | 4,357.4 | 4,390 | 4,250.15 | 3,058 |
July 04, 2024 | 4,322.55 | 4,308.9 | 4,308.9 | 4,355.05 | 4,250 | 2,593 |
July 03, 2024 | 4,302.55 | 4,312.55 | 4,312.55 | 4,350 | 4,250.05 | 3,447 |
July 02, 2024 | 4,200 | 4,285.45 | 4,285.45 | 4,331.75 | 4,160 | 4,433 |
July 01, 2024 | 4,182.9 | 4,189.25 | 4,189.25 | 4,290 | 4,142 | 2,555 |
June 28, 2024 | 4,230 | 4,203.95 | 4,203.95 | 4,237.6 | 4,162 | 1,811 |
June 27, 2024 | 4,342.5 | 4,211.15 | 4,211.15 | 4,363.95 | 4,180 | 3,490 |
June 26, 2024 | 4,294 | 4,338.2 | 4,338.2 | 4,356.75 | 4,202.45 | 5,293 |
June 25, 2024 | 4,235.8 | 4,284.55 | 4,284.55 | 4,299.9 | 4,142.1 | 5,701 |
June 24, 2024 | 4,203.25 | 4,234.6 | 4,234.6 | 4,275 | 4,130 | 4,232 |
June 21, 2024 | 4,245.25 | 4,213.4 | 4,213.4 | 4,285 | 4,130 | 6,503 |
June 20, 2024 | 4,107.95 | 4,182.5 | 4,182.5 | 4,237 | 4,095 | 8,872 |
June 19, 2024 | 4,000 | 4,086.35 | 4,086.35 | 4,199.9 | 4,000 | 18,776 |
June 18, 2024 | 3,923.05 | 3,956.65 | 3,956.65 | 3,975 | 3,830.05 | 2,855 |
June 14, 2024 | 3,980 | 3,922.9 | 3,922.9 | 4,020 | 3,900 | 5,187 |
June 13, 2024 | 3,870 | 3,906.65 | 3,906.65 | 4,020 | 3,855 | 7,918 |
June 12, 2024 | 3,694 | 3,819.75 | 3,819.75 | 3,877.35 | 3,688 | 5,816 |