117.90
+2.3(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 17, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 16, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 15, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 13, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 10, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 09, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 08, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 07, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 06, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 03, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 02, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| November 01, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| October 31, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| October 30, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| October 27, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| October 26, 2023 | 115.6 | 115.6 | 115.6 | 115.6 | 115.6 | 0 |
| October 25, 2023 | 120.1 | 115.6 | 115.6 | 121.7 | 114 | 472,737 |
| October 23, 2023 | 120.55 | 120 | 120 | 121.25 | 117.85 | 316,763 |
| October 20, 2023 | 123.8 | 120.55 | 120.55 | 124.55 | 112.35 | 297,179 |
| October 19, 2023 | 124.1 | 122.9 | 122.9 | 126.7 | 122.45 | 221,973 |
| October 18, 2023 | 121.5 | 125.8 | 125.8 | 127.65 | 120.35 | 734,010 |
| October 17, 2023 | 121.45 | 120.9 | 120.9 | 123.25 | 120.3 | 178,228 |
| October 16, 2023 | 123.65 | 121.45 | 121.45 | 123.7 | 121 | 149,163 |
| October 13, 2023 | 122 | 121.9 | 121.9 | 123.7 | 121.6 | 90,229 |
| October 12, 2023 | 123.5 | 123.45 | 123.45 | 125.5 | 121 | 259,292 |
| October 11, 2023 | 124.35 | 122.3 | 122.3 | 126 | 121.9 | 234,647 |
| October 10, 2023 | 122 | 123.15 | 123.15 | 125.45 | 122 | 140,739 |
| October 09, 2023 | 126.8 | 121.9 | 121.9 | 126.8 | 120.55 | 192,584 |
| October 06, 2023 | 126.9 | 127.7 | 127.7 | 129.95 | 124.3 | 337,190 |
| October 05, 2023 | 126.45 | 125.1 | 125.1 | 126.95 | 124.2 | 162,040 |
| October 04, 2023 | 128.5 | 124.7 | 124.7 | 128.85 | 123.35 | 256,386 |
| October 03, 2023 | 131.15 | 128.7 | 128.7 | 131.6 | 128.45 | 113,964 |
| September 29, 2023 | 132 | 131.15 | 131.15 | 132.25 | 129 | 180,646 |
| September 28, 2023 | 129.75 | 131.1 | 131.1 | 132.55 | 128.05 | 231,209 |
| September 27, 2023 | 129 | 129 | 129 | 130 | 127.25 | 166,656 |
| September 26, 2023 | 128.1 | 128.6 | 128.6 | 130.95 | 127 | 203,917 |
| September 25, 2023 | 127.1 | 127 | 127 | 129.75 | 125.45 | 272,712 |
| September 22, 2023 | 127.55 | 125.95 | 125.95 | 129.75 | 125.25 | 293,185 |
| September 21, 2023 | 128.65 | 128.45 | 128.45 | 131.5 | 125 | 261,679 |
| September 20, 2023 | 132.75 | 127.55 | 127.55 | 133.8 | 127.1 | 470,998 |
| September 18, 2023 | 136.3 | 133.15 | 133.15 | 136.3 | 132.9 | 212,815 |
| September 15, 2023 | 139.2 | 134.9 | 134.9 | 140.95 | 134.05 | 257,785 |
| September 14, 2023 | 132.25 | 138.3 | 138.3 | 139.6 | 131.95 | 769,353 |
| September 13, 2023 | 129.5 | 130.95 | 130.95 | 133.55 | 126.1 | 293,151 |
| September 12, 2023 | 136.8 | 129.4 | 129.4 | 136.8 | 126.35 | 779,013 |
| September 11, 2023 | 139.7 | 135.4 | 135.4 | 139.95 | 134.6 | 485,549 |
| September 08, 2023 | 137.6 | 138.75 | 138.75 | 144.6 | 137.3 | 822,680 |
| September 07, 2023 | 135.9 | 136.4 | 136.4 | 137.3 | 134.95 | 198,211 |
| September 06, 2023 | 137.45 | 134.9 | 134.9 | 139.75 | 134.1 | 319,764 |
| September 05, 2023 | 135.2 | 136.5 | 136.5 | 142 | 134.9 | 592,052 |
| September 04, 2023 | 137.8 | 135.2 | 135.2 | 138.9 | 134.05 | 276,976 |
| September 01, 2023 | 136.7 | 137.45 | 137.45 | 140.05 | 134.4 | 363,724 |
| August 31, 2023 | 134.4 | 135.55 | 135.55 | 138.5 | 134.2 | 332,011 |
| August 30, 2023 | 136.8 | 133.45 | 133.45 | 137.35 | 132.8 | 270,214 |
| August 29, 2023 | 137.4 | 135.4 | 135.4 | 138.1 | 133.35 | 291,906 |
| August 28, 2023 | 139.25 | 136.7 | 136.7 | 140.9 | 135.95 | 414,649 |
| August 25, 2023 | 130 | 138.85 | 138.85 | 143 | 129 | 1.62M |
| August 24, 2023 | 132.85 | 131.85 | 131.85 | 135.85 | 131.5 | 320,870 |
| August 23, 2023 | 132.85 | 131.9 | 131.9 | 135.3 | 131.45 | 405,349 |