383.55
-6.3(-1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 389 | 383.55 | 383.55 | 393.3 | 380.6 | 139,782 |
| September 05, 2024 | 398 | 389.85 | 389.85 | 399.4 | 388.1 | 153,307 |
| September 04, 2024 | 379 | 394 | 394 | 397.15 | 370.6 | 346,945 |
| September 03, 2024 | 379 | 384.7 | 384.7 | 387.95 | 379 | 158,896 |
| September 02, 2024 | 386 | 378.9 | 378.9 | 388 | 373.1 | 221,279 |
| August 30, 2024 | 384.6 | 383.9 | 383.9 | 389.8 | 381.1 | 143,056 |
| August 29, 2024 | 387.5 | 384.25 | 384.25 | 395.35 | 381.05 | 333,184 |
| August 28, 2024 | 398.8 | 393.5 | 393.5 | 407 | 390.75 | 135,662 |
| August 27, 2024 | 398.05 | 396.45 | 396.45 | 408.3 | 393.9 | 511,186 |
| August 26, 2024 | 401.25 | 397.65 | 397.65 | 402.15 | 393.5 | 329,821 |
| August 23, 2024 | 405.3 | 402.55 | 402.55 | 408.3 | 395.05 | 451,589 |
| August 22, 2024 | 398.5 | 404.5 | 404.5 | 407.9 | 390.3 | 728,679 |
| August 21, 2024 | 373.9 | 395.4 | 395.4 | 411.95 | 373.9 | 3.5M |
| August 20, 2024 | 379.4 | 373.9 | 373.9 | 384.55 | 370.25 | 190,015 |
| August 19, 2024 | 375.5 | 375.3 | 375.3 | 381.4 | 373 | 213,337 |
| August 16, 2024 | 362.9 | 373 | 373 | 374.55 | 361 | 235,024 |
| August 14, 2024 | 370 | 360.1 | 360.1 | 371 | 355.1 | 231,413 |
| August 13, 2024 | 377.8 | 367.7 | 367.7 | 384.95 | 365 | 362,361 |
| August 12, 2024 | 376.6 | 377.8 | 377.8 | 390 | 372.05 | 646,070 |
| August 09, 2024 | 371.55 | 376.6 | 376.6 | 380 | 369.95 | 250,421 |
| August 08, 2024 | 376.95 | 370.3 | 370.3 | 377.05 | 368.05 | 338,390 |
| August 07, 2024 | 376.75 | 378.95 | 378.95 | 387.35 | 376.15 | 758,915 |
| August 06, 2024 | 352.65 | 371.9 | 371.9 | 376.3 | 352.65 | 1.01M |
| August 05, 2024 | 364.05 | 347.4 | 347.4 | 366.5 | 340.35 | 863,070 |
| August 02, 2024 | 365 | 372.5 | 372.5 | 378 | 358.55 | 518,918 |
| August 01, 2024 | 362.5 | 372.75 | 372.75 | 391.65 | 361 | 4.78M |
| July 31, 2024 | 330 | 355.55 | 355.55 | 373.7 | 324.25 | 4.35M |
| July 30, 2024 | 319 | 324.8 | 324.8 | 326.55 | 317.3 | 173,624 |
| July 29, 2024 | 326.8 | 317.15 | 317.15 | 327.8 | 311.55 | 262,450 |
| July 26, 2024 | 315.9 | 324.55 | 324.55 | 328 | 315.5 | 168,862 |
| July 25, 2024 | 313 | 316.15 | 316.15 | 320 | 311.35 | 79,029 |
| July 24, 2024 | 306.1 | 316.85 | 316.85 | 318 | 306.1 | 119,576 |
| July 23, 2024 | 305 | 308.15 | 308.15 | 312.95 | 296 | 279,898 |
| July 22, 2024 | 300 | 304.4 | 304.4 | 309.15 | 298.9 | 177,327 |
| July 19, 2024 | 315.8 | 302.65 | 302.65 | 315.8 | 300.85 | 212,883 |
| July 18, 2024 | 323.8 | 316.2 | 316.2 | 323.8 | 314.5 | 205,764 |
| July 16, 2024 | 341.05 | 325.2 | 325.2 | 347 | 321.2 | 627,339 |
| July 15, 2024 | 315.3 | 337.35 | 337.35 | 342.7 | 305.5 | 922,795 |
| July 12, 2024 | 319 | 313.65 | 313.65 | 320.4 | 311.7 | 150,698 |
| July 11, 2024 | 317.25 | 317.7 | 317.7 | 320.65 | 314.55 | 107,896 |
| July 10, 2024 | 329.8 | 317.15 | 317.15 | 336 | 315.2 | 247,100 |
| July 09, 2024 | 338.9 | 328.8 | 328.8 | 340.45 | 327.25 | 453,500 |
| July 08, 2024 | 334.75 | 340.45 | 340.45 | 345 | 326.65 | 308,847 |
| July 05, 2024 | 333.05 | 334.75 | 334.75 | 336.1 | 331 | 129,588 |
| July 04, 2024 | 337.8 | 332.8 | 332.8 | 337.8 | 330.9 | 185,325 |
| July 03, 2024 | 337 | 334.75 | 334.75 | 338.35 | 329 | 276,257 |
| July 02, 2024 | 329.7 | 336.8 | 336.8 | 338 | 328.8 | 541,655 |
| July 01, 2024 | 317.5 | 329.7 | 329.7 | 331.7 | 315.35 | 455,555 |
| June 28, 2024 | 314.95 | 318.1 | 318.1 | 321.9 | 308 | 376,098 |
| June 27, 2024 | 320.95 | 312.45 | 312.45 | 329.4 | 308.1 | 346,100 |
| June 26, 2024 | 333.1 | 321.45 | 321.45 | 334.55 | 319.1 | 330,129 |
| June 25, 2024 | 327 | 335 | 335 | 338.4 | 325.35 | 1.33M |
| June 24, 2024 | 304.55 | 323.05 | 323.05 | 331.1 | 297.1 | 960,813 |
| June 21, 2024 | 306.4 | 305.2 | 305.2 | 315 | 302.3 | 396,738 |
| June 20, 2024 | 305.05 | 306.4 | 306.4 | 309.5 | 300.55 | 481,333 |
| June 19, 2024 | 309.5 | 305.85 | 305.85 | 318 | 296.2 | 1.12M |
| June 18, 2024 | 280.9 | 305.35 | 305.35 | 315.7 | 279.55 | 2.37M |
| June 14, 2024 | 279.3 | 279.4 | 279.4 | 285 | 277.3 | 236,625 |
| June 13, 2024 | 287.4 | 279.05 | 279.05 | 290.55 | 277 | 405,860 |
| June 12, 2024 | 290.5 | 286.35 | 286.35 | 293.95 | 284 | 350,323 |