283.55
-0.45(-0.16%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
November 01, 2024 | 287.05 | 283.55 | 283.55 | 288.45 | 281.35 | 47,427 |
October 31, 2024 | 277.4 | 284 | 284 | 286.8 | 275.95 | 204,564 |
October 30, 2024 | 264.05 | 277.4 | 277.4 | 280 | 264.05 | 205,726 |
October 29, 2024 | 261.95 | 264.05 | 264.05 | 268.8 | 259.55 | 96,117 |
October 28, 2024 | 259.3 | 260.9 | 260.9 | 262.65 | 252.1 | 211,236 |
October 25, 2024 | 257.7 | 257.45 | 257.45 | 261.05 | 245.3 | 307,141 |
October 24, 2024 | 269.05 | 258.45 | 258.45 | 271.2 | 256.95 | 112,305 |
October 23, 2024 | 258.65 | 269.05 | 269.05 | 274.8 | 255.05 | 339,084 |
October 22, 2024 | 256.55 | 254.65 | 254.65 | 264.45 | 253 | 628,461 |
October 21, 2024 | 266.75 | 260.65 | 260.65 | 270 | 259 | 145,404 |
October 18, 2024 | 263.4 | 263.85 | 263.85 | 265.65 | 256.8 | 56,255 |
October 17, 2024 | 272.7 | 265.85 | 265.85 | 273.85 | 265 | 112,070 |
October 16, 2024 | 270.6 | 271.35 | 271.35 | 284.35 | 270.15 | 345,339 |
October 15, 2024 | 265.1 | 271.45 | 271.45 | 275 | 264.35 | 152,059 |
October 14, 2024 | 271.8 | 265 | 265 | 272.9 | 264.05 | 139,183 |
October 11, 2024 | 266.95 | 271.2 | 271.2 | 278.85 | 259.4 | 239,842 |
October 10, 2024 | 268.15 | 266.95 | 266.95 | 272.65 | 263.4 | 118,717 |
October 09, 2024 | 270.6 | 268.7 | 268.7 | 274.65 | 267.5 | 141,266 |
October 08, 2024 | 245.9 | 269.65 | 269.65 | 271.85 | 244 | 344,453 |
October 07, 2024 | 271.15 | 253.4 | 253.4 | 272.05 | 247.25 | 365,301 |
October 04, 2024 | 268.5 | 270.5 | 270.5 | 276.05 | 254.3 | 452,469 |
October 03, 2024 | 265.95 | 267.05 | 267.05 | 273.2 | 264 | 285,436 |
October 01, 2024 | 271.15 | 275.5 | 275.5 | 277.85 | 270 | 174,147 |
September 30, 2024 | 275.05 | 270.4 | 270.4 | 278.6 | 267.05 | 269,969 |
September 27, 2024 | 286 | 276.25 | 276.25 | 287.1 | 272.15 | 360,345 |
September 26, 2024 | 298 | 289.3 | 289.3 | 298 | 285.2 | 318,810 |
September 25, 2024 | 287.95 | 297.15 | 297.15 | 299 | 280.15 | 1.55M |
September 24, 2024 | 267 | 285.2 | 285.2 | 289.9 | 263 | 1.03M |
September 23, 2024 | 274.95 | 265.2 | 265.2 | 277.1 | 262.8 | 264,494 |
September 20, 2024 | 273.9 | 273.75 | 273.75 | 279.25 | 272.05 | 187,884 |
September 19, 2024 | 275 | 274.8 | 274.8 | 281.7 | 260 | 590,060 |
September 18, 2024 | 289.15 | 272.4 | 272.4 | 289.35 | 269.65 | 516,752 |
September 17, 2024 | 295.5 | 288.6 | 288.6 | 297.95 | 284.6 | 387,846 |
September 16, 2024 | 296.95 | 294.25 | 294.25 | 313.4 | 292.3 | 1.49M |
September 15, 2024 | 296.95 | 304.85 | 304.85 | 305.25 | 296.05 | 132,572 |
September 13, 2024 | 308.65 | 292.2 | 292.2 | 308.65 | 290.5 | 1.49M |
September 12, 2024 | 306.5 | 307.25 | 307.25 | 337.7 | 303.3 | 7.96M |
September 11, 2024 | 267.3 | 302.3 | 302.3 | 316.8 | 267.1 | 6.72M |
September 10, 2024 | 262.8 | 265.9 | 265.9 | 273.85 | 262.8 | 376,178 |
September 09, 2024 | 269 | 262.75 | 262.75 | 269.5 | 258.55 | 376,154 |
September 08, 2024 | 269 | 262.75 | 262.75 | 269.5 | 258.55 | 340,819 |
September 06, 2024 | 266.75 | 266.85 | 266.85 | 274.15 | 262.75 | 589,607 |
September 05, 2024 | 267 | 266.55 | 266.55 | 282.8 | 265 | 892,861 |
September 04, 2024 | 265.2 | 265.5 | 265.5 | 271.75 | 261 | 613,388 |
September 03, 2024 | 253.7 | 265.2 | 265.2 | 277.15 | 253.3 | 2.39M |
September 02, 2024 | 261.4 | 253.15 | 253.15 | 263.9 | 250 | 527,858 |
August 30, 2024 | 266.05 | 259.2 | 259.2 | 267.85 | 256.39 | 879,166 |
August 29, 2024 | 244.25 | 263.34 | 263.34 | 276.7 | 244.25 | 9.64M |
August 28, 2024 | 244.89 | 239.46 | 239.46 | 244.89 | 238.73 | 82,951 |
August 27, 2024 | 244.2 | 241.18 | 241.18 | 246.35 | 237.11 | 338,883 |
August 26, 2024 | 237.45 | 244.19 | 244.19 | 246.28 | 235.94 | 596,904 |
August 23, 2024 | 238.5 | 235.36 | 235.36 | 239.35 | 232.61 | 260,574 |
August 22, 2024 | 243.7 | 236.63 | 236.63 | 247.99 | 235.1 | 502,951 |
August 21, 2024 | 237.8 | 242.46 | 242.46 | 244.76 | 232 | 794,321 |
August 20, 2024 | 221.9 | 236.44 | 236.44 | 247.25 | 221.9 | 3.15M |
August 19, 2024 | 215.99 | 214.07 | 214.07 | 216.2 | 213.32 | 26,785 |
August 16, 2024 | 203 | 212.02 | 212.02 | 213.75 | 203 | 426,149 |
August 14, 2024 | 206 | 202.57 | 202.57 | 206.69 | 198.46 | 264,716 |
August 13, 2024 | 208.01 | 204.98 | 204.98 | 211.48 | 204 | 232,105 |
August 12, 2024 | 211.19 | 210.31 | 210.31 | 216.47 | 205.61 | 450,087 |