423.15
-6.15(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 11, 2024 | 428.05 | 423.15 | 423.15 | 434.85 | 421.9 | 16,721 |
| October 10, 2024 | 420 | 429.3 | 429.3 | 433 | 420 | 20,920 |
| October 09, 2024 | 409 | 421.85 | 421.85 | 430 | 408 | 35,384 |
| October 08, 2024 | 400.9 | 410.1 | 410.1 | 413.8 | 399.7 | 25,664 |
| October 07, 2024 | 411 | 400.9 | 400.9 | 418.65 | 389.65 | 82,324 |
| October 04, 2024 | 422.65 | 410.45 | 410.45 | 426.15 | 406 | 80,095 |
| October 03, 2024 | 425.35 | 422.65 | 422.65 | 426.4 | 419 | 51,741 |
| October 01, 2024 | 422.2 | 425.35 | 425.35 | 435 | 420.05 | 47,528 |
| September 30, 2024 | 426.2 | 421.15 | 421.15 | 426.95 | 418.6 | 32,499 |
| September 27, 2024 | 430.4 | 423.45 | 423.45 | 432.9 | 422.15 | 52,211 |
| September 26, 2024 | 429 | 427.65 | 427.65 | 432.2 | 423 | 49,852 |
| September 25, 2024 | 434.5 | 426.9 | 426.9 | 437.45 | 424.55 | 68,113 |
| September 24, 2024 | 433.5 | 434.25 | 434.25 | 440.8 | 430.7 | 56,321 |
| September 23, 2024 | 434.6 | 433.5 | 433.5 | 447 | 426.05 | 79,827 |
| September 20, 2024 | 419.85 | 429.95 | 429.95 | 432.85 | 419.8 | 63,300 |
| September 19, 2024 | 431 | 418.8 | 418.8 | 434.15 | 414.5 | 73,257 |
| September 18, 2024 | 437 | 427.9 | 427.9 | 438.3 | 427 | 73,211 |
| September 17, 2024 | 444.6 | 437.3 | 437.3 | 444.85 | 431.15 | 47,235 |
| September 16, 2024 | 454 | 439.6 | 435.6 | 454.15 | 437 | 91,082 |
| September 13, 2024 | 452 | 450 | 450 | 459 | 448.25 | 41,718 |
| September 12, 2024 | 455 | 449.35 | 449.35 | 457.7 | 445.1 | 56,140 |
| September 11, 2024 | 461.25 | 454.85 | 454.85 | 465.45 | 452.3 | 56,124 |
| September 10, 2024 | 468.55 | 461.25 | 461.25 | 474.5 | 459.7 | 56,820 |
| September 09, 2024 | 470 | 464.15 | 464.15 | 471.15 | 458.1 | 59,129 |
| September 08, 2024 | 470 | 464.15 | 464.15 | 471.15 | 458.1 | 59,129 |
| September 06, 2024 | 478 | 467.5 | 467.5 | 484.3 | 465.85 | 124,360 |
| September 05, 2024 | 483.8 | 470.9 | 470.9 | 489 | 469 | 82,788 |
| September 04, 2024 | 470.15 | 482.6 | 482.6 | 484 | 465.4 | 102,787 |
| September 03, 2024 | 475.65 | 474 | 474 | 482.15 | 471.2 | 76,427 |
| September 02, 2024 | 488.35 | 475.65 | 475.65 | 494.9 | 467.9 | 216,192 |
| August 30, 2024 | 475 | 483.8 | 483.8 | 489 | 471.9 | 130,880 |
| August 29, 2024 | 481.5 | 476.75 | 476.75 | 487.1 | 471.25 | 114,381 |
| August 28, 2024 | 495 | 500.7 | 500.7 | 506.7 | 495 | 71,809 |
| August 27, 2024 | 489.95 | 495.9 | 495.9 | 516.8 | 489.95 | 579,047 |
| August 26, 2024 | 482.8 | 488.2 | 488.2 | 499.95 | 476.4 | 340,352 |
| August 23, 2024 | 450.1 | 478.05 | 478.05 | 490 | 450.05 | 517,897 |
| August 22, 2024 | 452.8 | 451.7 | 451.7 | 457.75 | 450 | 64,351 |
| August 21, 2024 | 435 | 451.25 | 451.25 | 459.75 | 435 | 202,656 |
| August 20, 2024 | 443 | 438.7 | 438.7 | 443 | 424.1 | 81,921 |
| August 19, 2024 | 440.55 | 439.45 | 439.45 | 448 | 435.35 | 41,417 |
| August 16, 2024 | 432.4 | 439.35 | 439.35 | 449 | 432.35 | 123,154 |
| August 14, 2024 | 430.3 | 430.75 | 430.75 | 444.45 | 425.8 | 181,943 |
| August 13, 2024 | 438.9 | 423.4 | 423.4 | 439.5 | 417.75 | 69,008 |
| August 12, 2024 | 431 | 437.4 | 437.4 | 442.1 | 426.35 | 84,189 |
| August 09, 2024 | 427 | 430.25 | 430.25 | 434.9 | 427 | 44,133 |
| August 08, 2024 | 435.1 | 426.95 | 426.95 | 435.1 | 422.9 | 64,542 |
| August 07, 2024 | 413.25 | 430.85 | 430.85 | 434.45 | 410.75 | 120,989 |
| August 06, 2024 | 418 | 406.65 | 406.65 | 426.2 | 405.1 | 56,571 |
| August 05, 2024 | 430.15 | 415.4 | 415.4 | 430.45 | 412.8 | 147,782 |
| August 02, 2024 | 434.9 | 434.05 | 434.05 | 443.05 | 429.6 | 86,538 |
| August 01, 2024 | 448.5 | 436.15 | 436.15 | 448.5 | 434.85 | 65,733 |
| July 31, 2024 | 455.35 | 444.9 | 444.9 | 457.5 | 443 | 81,978 |
| July 30, 2024 | 430.8 | 454 | 454 | 464 | 430.5 | 243,646 |
| July 29, 2024 | 438.2 | 429.2 | 429.2 | 445 | 425.05 | 282,152 |
| July 26, 2024 | 441.7 | 436.3 | 436.3 | 444.9 | 432.95 | 165,617 |
| July 25, 2024 | 430 | 439.9 | 439.9 | 456 | 429.6 | 199,932 |
| July 24, 2024 | 442.15 | 430.45 | 430.45 | 452.9 | 393.9 | 274,681 |
| July 23, 2024 | 450 | 446.25 | 446.25 | 450 | 427 | 53,387 |
| July 22, 2024 | 440.35 | 447.65 | 447.65 | 455.7 | 440.35 | 55,095 |
| July 19, 2024 | 461.15 | 450.45 | 450.45 | 461.15 | 446.65 | 34,364 |