467.50
-3.4(-0.72%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 18, 2024 | 461.5 | 458.9 | 458.9 | 467.85 | 452.55 | 80,009 |
July 16, 2024 | 472 | 468.6 | 468.6 | 474 | 466.1 | 19,132 |
July 15, 2024 | 476 | 469 | 469 | 477.65 | 460.35 | 71,456 |
July 12, 2024 | 482.6 | 475.15 | 475.15 | 492.45 | 471.2 | 100,616 |
July 11, 2024 | 453.95 | 479.95 | 479.95 | 504 | 453.95 | 617,246 |
July 10, 2024 | 465.75 | 454 | 454 | 466.8 | 441.65 | 94,648 |
July 09, 2024 | 458 | 465.75 | 465.75 | 472 | 452.5 | 121,432 |
July 08, 2024 | 455.55 | 458.2 | 458.2 | 465.15 | 450 | 98,496 |
July 05, 2024 | 463 | 455.45 | 455.45 | 463 | 448.95 | 218,029 |
July 04, 2024 | 461.95 | 467.45 | 467.45 | 477.9 | 460.1 | 227,291 |
July 03, 2024 | 463.65 | 460.4 | 460.4 | 469.9 | 455.1 | 59,566 |
July 02, 2024 | 472 | 461.5 | 461.5 | 472 | 458 | 65,986 |
July 01, 2024 | 465.95 | 469 | 469 | 474.2 | 464.4 | 62,464 |
June 28, 2024 | 465.05 | 465.85 | 465.85 | 479 | 460.6 | 111,055 |
June 27, 2024 | 476 | 464.35 | 464.35 | 480.4 | 461.55 | 80,685 |
June 26, 2024 | 475.15 | 470.6 | 470.6 | 483.65 | 467 | 92,178 |
June 25, 2024 | 482 | 474.35 | 474.35 | 485 | 469.2 | 145,847 |
June 24, 2024 | 461.7 | 477.25 | 477.25 | 485 | 460.35 | 480,602 |
June 21, 2024 | 454.05 | 457.55 | 457.55 | 471.05 | 445.9 | 203,348 |
June 20, 2024 | 450 | 449.55 | 449.55 | 459 | 447 | 79,001 |
June 19, 2024 | 461.65 | 449.4 | 449.4 | 470.2 | 445.05 | 143,830 |
June 18, 2024 | 439 | 457.55 | 457.55 | 473.95 | 437.05 | 640,709 |
June 14, 2024 | 436.6 | 434.1 | 434.1 | 443.15 | 430.05 | 145,702 |
June 13, 2024 | 400.5 | 434.5 | 434.5 | 455 | 400.5 | 605,717 |
June 12, 2024 | 407.35 | 400 | 400 | 413.95 | 398.8 | 80,195 |