166.58
-1.98(-1.17%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 169 | 166.58 | 166.58 | 169.45 | 165.25 | 52,513 |
September 05, 2024 | 164.75 | 168.56 | 168.56 | 170.17 | 164.75 | 66,457 |
September 04, 2024 | 162.85 | 163.92 | 163.92 | 166.69 | 162.85 | 38,502 |
September 03, 2024 | 167.2 | 165.35 | 165.35 | 169.39 | 164.2 | 27,689 |
September 02, 2024 | 166.35 | 164.75 | 164.75 | 169.69 | 162.73 | 43,442 |
August 30, 2024 | 166.85 | 165.51 | 165.51 | 168.9 | 165.05 | 18,463 |
August 29, 2024 | 171.8 | 165.99 | 165.99 | 172 | 165.43 | 55,353 |
August 28, 2024 | 172 | 169.39 | 169.39 | 172.49 | 168.2 | 29,613 |
August 27, 2024 | 164.1 | 170.41 | 170.41 | 172.5 | 160.97 | 161,532 |
August 26, 2024 | 167 | 163.97 | 163.97 | 169.4 | 162.3 | 80,035 |
August 23, 2024 | 167.72 | 166.8 | 166.8 | 169.19 | 165.01 | 26,828 |
August 22, 2024 | 165.2 | 167.72 | 167.72 | 169.9 | 164.54 | 80,423 |
August 21, 2024 | 165.35 | 164.33 | 164.33 | 167 | 163.4 | 29,113 |
August 20, 2024 | 167.5 | 164.27 | 164.27 | 167.5 | 162.27 | 50,122 |
August 19, 2024 | 159 | 159.55 | 159.55 | 159.55 | 158.78 | 1,093 |
August 16, 2024 | 157.1 | 158.34 | 158.34 | 159.2 | 156.55 | 14,529 |
August 14, 2024 | 158.95 | 157.1 | 157.1 | 159.24 | 156.55 | 18,638 |
August 13, 2024 | 158.35 | 158.12 | 158.12 | 160.55 | 158 | 24,738 |
August 12, 2024 | 160 | 160.13 | 160.13 | 161.73 | 159.55 | 23,551 |
August 09, 2024 | 159.95 | 160.32 | 160.32 | 163.27 | 159.85 | 48,943 |
August 08, 2024 | 161.01 | 159.14 | 159.14 | 162.8 | 158.9 | 31,839 |
August 07, 2024 | 161.2 | 160.27 | 160.27 | 164 | 158.93 | 41,674 |
August 06, 2024 | 159.5 | 160.11 | 160.11 | 162.41 | 158.36 | 49,848 |
August 05, 2024 | 164.8 | 159.38 | 159.38 | 164.8 | 159 | 85,790 |
August 02, 2024 | 164.15 | 165.19 | 165.19 | 165.99 | 163.85 | 15,903 |
August 01, 2024 | 168.64 | 164.96 | 164.96 | 169 | 164.45 | 53,063 |
July 31, 2024 | 166.45 | 167.34 | 167.34 | 172 | 166.09 | 108,653 |
July 30, 2024 | 166 | 165.6 | 165.6 | 167.59 | 164.9 | 25,429 |
July 29, 2024 | 165.2 | 165.13 | 165.13 | 169.43 | 164.8 | 67,291 |
July 26, 2024 | 165.51 | 164.56 | 164.56 | 169.9 | 164.15 | 46,287 |
July 25, 2024 | 165.8 | 165.51 | 165.51 | 166.91 | 163.09 | 40,238 |
July 24, 2024 | 161.55 | 164.98 | 164.98 | 166.69 | 160.73 | 47,445 |
July 23, 2024 | 163.9 | 160.73 | 160.73 | 163.9 | 160.21 | 50,198 |
July 22, 2024 | 163.25 | 163.27 | 163.27 | 165.9 | 162.65 | 32,702 |
July 19, 2024 | 167.14 | 164.65 | 164.65 | 167.14 | 163.23 | 62,762 |
July 18, 2024 | 170.35 | 166.37 | 166.37 | 170.79 | 165.25 | 42,548 |
July 16, 2024 | 171.3 | 169.49 | 169.49 | 172.8 | 168 | 99,049 |
July 15, 2024 | 168.17 | 169.83 | 169.83 | 175.29 | 168.17 | 147,835 |
July 12, 2024 | 171 | 168.1 | 168.1 | 171.79 | 165 | 278,761 |
July 11, 2024 | 175.55 | 172.3 | 172.3 | 176.72 | 171.3 | 114,525 |
July 10, 2024 | 175.5 | 173.08 | 173.08 | 179.01 | 172.39 | 79,159 |
July 09, 2024 | 176.05 | 175.35 | 175.35 | 180.49 | 174.73 | 63,327 |
July 08, 2024 | 175.3 | 176.04 | 176.04 | 179.5 | 173.8 | 67,503 |
July 05, 2024 | 177.5 | 176.81 | 176.81 | 178.4 | 175.1 | 59,371 |
July 04, 2024 | 179.05 | 177.49 | 177.49 | 180.06 | 175.15 | 64,324 |
July 03, 2024 | 178.79 | 178.82 | 178.82 | 180.35 | 177.5 | 45,225 |
July 02, 2024 | 178.1 | 177.91 | 177.91 | 183.4 | 176.61 | 143,681 |
July 01, 2024 | 174.6 | 178.11 | 178.11 | 180.51 | 174.6 | 64,211 |
June 28, 2024 | 176.45 | 175.78 | 175.78 | 184 | 173.02 | 99,393 |
June 27, 2024 | 174.1 | 175.06 | 175.06 | 187 | 174 | 354,644 |
June 26, 2024 | 178.35 | 175.55 | 175.55 | 179.5 | 175 | 58,674 |
June 25, 2024 | 173.55 | 179.41 | 179.41 | 186.01 | 172.05 | 390,511 |
June 24, 2024 | 173.8 | 172.64 | 172.64 | 178.6 | 171.5 | 93,941 |
June 21, 2024 | 174.5 | 173.57 | 173.57 | 176.59 | 172 | 38,092 |
June 20, 2024 | 174.01 | 175.42 | 175.42 | 176.9 | 172.8 | 46,970 |
June 19, 2024 | 171 | 174.01 | 174.01 | 176.75 | 169.2 | 92,859 |
June 18, 2024 | 171.13 | 170.62 | 170.62 | 172.88 | 169.61 | 37,780 |
June 14, 2024 | 169.36 | 170.19 | 170.19 | 173.9 | 169.36 | 62,587 |
June 13, 2024 | 173.1 | 169.36 | 169.36 | 175.58 | 166.97 | 68,650 |
June 12, 2024 | 172.05 | 173.1 | 173.1 | 177.3 | 172.05 | 55,301 |